ATO.PA - Atos SE

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ago 201968,5269,1267,0667,0667,06329.429
22 ago 201969,3269,3268,1068,1468,14296.596
21 ago 201967,2869,5067,2069,5069,50312.096
20 ago 201967,2868,3267,0267,2667,26400.655
19 ago 201966,7067,3466,5267,3467,34374.988
16 ago 201965,7666,1065,0865,9865,98560.840
15 ago 201966,3866,7064,4865,3065,30505.134
14 ago 201968,6668,6665,9666,1466,14434.138
13 ago 201968,0069,3067,2668,3868,38400.857
12 ago 201969,1470,0468,2068,2068,20242.350
09 ago 201969,5669,9268,7268,7268,72290.547
08 ago 201970,2870,3068,7269,8469,84372.129
07 ago 201968,4870,0468,1268,6668,66472.369
06 ago 201968,3068,9867,9467,9867,98581.937
05 ago 201970,0070,0068,1468,5668,56581.805
02 ago 201972,0072,0070,2470,2470,24547.644
01 ago 201972,3474,0072,3074,0074,00297.718
31 lug 201973,2074,1072,4673,0673,06723.056
30 lug 201974,9474,9872,6873,5073,50594.592
29 lug 201973,8675,7873,1674,9874,98400.548
26 lug 201974,0074,8072,6473,7873,78875.159
25 lug 201976,7078,1873,3073,7473,74903.674
24 lug 201978,5079,1077,6877,9477,94380.645
23 lug 201977,5078,7877,5078,3678,36343.373
22 lug 201976,9877,2676,6477,2677,26230.731
19 lug 201976,5277,6476,1277,0077,00348.264
18 lug 201976,7076,8275,9876,3476,34300.386
17 lug 201979,2879,8477,3477,3477,34383.171
16 lug 201978,3079,4277,9479,2479,24277.878
15 lug 201977,8078,4877,5678,0278,02289.714
12 lug 201976,7278,3476,7277,7877,78347.058
11 lug 201977,5477,7476,6876,9876,98345.714
10 lug 201976,7677,6276,3277,6077,60324.392
09 lug 201976,8677,2075,9276,9276,92384.122
08 lug 201976,3877,2676,2077,0077,00372.242
05 lug 201976,9477,0076,1276,5276,52295.477
04 lug 201976,8077,2276,0677,0077,00223.692
03 lug 201975,1076,7475,1076,4876,48456.643
02 lug 201975,4075,4074,5074,9074,90321.727
01 lug 201975,0275,8074,5675,0675,06346.740
28 giu 201971,5073,5271,2673,5273,52522.335
27 giu 201971,4271,9070,8671,4471,44361.433
26 giu 201971,5871,9070,8670,9070,90429.977
25 giu 201971,5072,4671,5071,8071,80559.367
24 giu 201972,0072,9071,4871,8471,84404.415
21 giu 201971,9072,6671,4671,9471,94982.009
20 giu 201973,0073,6471,7471,8671,86595.665
19 giu 201972,8674,1672,5072,5072,50566.129
18 giu 201971,0873,4470,6672,8472,84687.032
17 giu 201971,5072,0070,5671,4671,46338.217
14 giu 201972,3272,6871,4871,4871,48588.153
13 giu 201971,4072,7071,3072,5272,52441.441
12 giu 201971,3471,8470,9271,7871,78361.461
11 giu 201970,2072,3670,1271,9871,98466.995
10 giu 201970,4670,6469,7670,2070,20317.326
07 giu 201969,0470,9068,7870,1270,12468.353
06 giu 201969,5270,7868,8068,8068,80468.971
05 giu 201968,7670,1668,2269,4069,40457.890
04 giu 201967,2869,1266,8068,4068,40530.801
03 giu 201967,6068,4866,8268,0668,06416.731
31 mag 201968,2068,4067,1868,2268,22538.809
30 mag 201969,4269,6268,5469,0069,00303.200
29 mag 201970,1870,2468,6069,2069,20571.730
28 mag 201971,3472,4270,9470,9470,94906.656
27 mag 201971,4872,1470,8271,4871,48328.754
24 mag 201971,2272,7870,8871,0071,00629.863
23 mag 201972,0072,1070,2670,5870,58700.220
22 mag 201971,1872,8271,1872,8272,82626.336
21 mag 201969,9071,4069,6270,9270,92496.697
20 mag 201971,4671,6668,7869,0869,08553.604
17 mag 201971,0072,1870,8271,6271,62658.729
16 mag 201970,8872,1069,9271,1071,10479.977
15 mag 201970,5671,7069,4670,5870,58766.978
14 mag 201968,1870,6667,9670,2670,26732.157
13 mag 201968,7469,4267,6467,7867,78626.234
10 mag 201967,8069,9467,8068,3868,38645.902
09 mag 201967,9867,9866,3467,2467,24916.479
08 mag 201966,7268,5066,3068,2468,24501.554
07 mag 201968,6269,5266,2066,3066,30637.156
06 mag 201967,2068,8866,5668,8868,88552.882
03 mag 201969,0069,8267,6267,9667,961.072.833
03 mag 20191.7 Dividendo
02 mag 201971,0371,0368,5070,8669,161.991.627
30 apr 201971,1271,5368,9169,8168,14889.899
29 apr 201971,1071,4570,3170,7469,04633.842
26 apr 201972,3472,3770,4871,0369,32652.376
25 apr 201971,6573,9271,5672,0370,30798.168
24 apr 201971,5072,1170,1971,1669,46789.438
23 apr 201972,2172,5971,2971,6869,96476.408
18 apr 201971,1271,9670,7271,8270,10647.463
17 apr 201969,7570,8969,3570,8969,19525.138
16 apr 201971,0071,0068,9369,7868,11774.854
15 apr 201968,7870,7168,0070,7169,01715.590
12 apr 201967,9868,8466,4668,6567,01954.089
11 apr 201964,3268,1564,1168,1566,521.007.760
10 apr 201963,1864,2062,8363,9862,45428.285
09 apr 201964,7065,0563,1063,1861,66719.405
08 apr 201965,7865,8764,7665,2263,65553.115
05 apr 201966,0266,3365,7565,8164,23608.510
04 apr 201965,9066,6665,7866,0564,47395.593
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità