Italia markets close in 6 hours 53 minutes

Atos SE (AXI.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,9114+0,0366 (+4,18%)
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 20240,91140,91140,91140,91140,91142.000
02 lug 20240,99000,99000,87480,87480,87482.000
01 lug 20241,15051,15051,15051,15051,1505-
28 giu 20241,15001,15000,99800,99800,9980550
27 giu 20241,10951,10951,10951,10951,1095-
26 giu 20241,18801,18801,18801,18801,1880-
25 giu 20241,06801,06801,06801,06801,0680-
24 giu 20241,26051,26051,26051,26051,26051.000
21 giu 20241,99102,07101,99102,07102,07106.000
20 giu 20241,69052,01901,69052,01902,0190500
19 giu 20241,12051,75501,12051,74451,7445520
18 giu 20240,99760,99760,99760,99760,9976-
17 giu 20240,86001,03000,86001,03001,03001.000
14 giu 20240,80020,90480,80020,90480,90483.600
13 giu 20240,72000,72000,72000,72000,7200-
12 giu 20240,94960,94960,94960,94960,9496-
11 giu 20241,08951,08950,94040,94040,94046.500
10 giu 20241,13001,13001,13001,13001,1300-
07 giu 20241,11001,11001,11001,11001,1100-
06 giu 20241,00001,17301,00001,17301,1730250
05 giu 20241,11751,11751,11751,11751,1175-
04 giu 20241,40051,40051,25501,25501,2550500
03 giu 20241,77051,77051,40001,40001,40005.900
31 mag 20241,95451,95451,95451,95451,9545-
30 mag 20241,94551,94551,94551,94551,9455-
29 mag 20241,98001,98001,98001,98001,9800-
28 mag 20242,00202,00202,00202,00202,0020-
27 mag 20242,04802,04802,04802,04802,0480-
24 mag 20242,09202,09202,09202,09202,0920-
23 mag 20242,08202,08202,08202,08202,0820-
22 mag 20242,05502,05502,05502,05502,0550-
21 mag 20242,06902,06902,06902,06902,0690-
20 mag 20242,08202,08202,08202,08202,0820-
17 mag 20242,10502,10502,10502,10502,1050-
16 mag 20242,10002,10002,10002,10002,1000-
15 mag 20242,11202,11202,11202,11202,1120-
14 mag 20242,02402,02402,02402,02402,0240-
13 mag 20242,03402,03402,03402,03402,0340-
10 mag 20241,99301,99301,99301,99301,9930-
09 mag 20241,99601,99601,99601,99601,9960-
08 mag 20242,04302,04302,04302,04302,0430-
07 mag 20242,05102,05101,99951,99951,9995200
06 mag 20242,29202,29202,13002,13002,13007.000
03 mag 20241,95701,95701,95701,95701,9570-
02 mag 20242,02102,02101,96101,96101,96101.000
30 apr 20242,33102,33102,33102,33102,3310-
29 apr 20242,27002,27002,27002,27002,2700-
26 apr 20241,84701,84701,84701,84701,8470-
25 apr 20241,87901,87901,87901,87901,8790-
24 apr 20241,87951,87951,87951,87951,8795-
23 apr 20241,83151,83151,83151,83151,8315-
22 apr 20241,76551,76551,76551,76551,7655-
19 apr 20241,67501,67501,67501,67501,6750-
18 apr 20241,66951,66951,66951,66951,6695-
17 apr 20241,76351,76351,76351,76351,7635-
16 apr 20241,78001,80601,78001,80601,8060900
15 apr 20241,71901,71901,71901,71901,7190-
12 apr 20241,64601,65801,64601,65801,6580100
11 apr 20241,76251,76251,76251,76251,7625-
10 apr 20241,92801,92801,92801,92801,9280-
09 apr 20242,56102,56101,99751,99751,99756.000
08 apr 20241,94902,34701,94902,34702,347040
05 apr 20241,88501,88501,88501,88501,8850-
04 apr 20241,78251,78251,78251,78251,7825-
03 apr 20241,84951,84951,84951,84951,8495-
02 apr 20241,85951,85951,85951,85951,8595-
28 mar 20241,68601,68601,68601,68601,6860-
27 mar 20241,65401,65401,65401,65401,6540-
26 mar 20241,70201,70201,70201,70201,7020-
25 mar 20241,76351,76351,76351,76351,7635-
22 mar 20241,63451,75451,63451,75451,75453.000
21 mar 20241,70351,70351,70351,70351,7035-
20 mar 20241,67951,73401,67951,73401,7340300
19 mar 20242,07502,07502,07502,07502,0750-
18 mar 20242,16502,18102,16502,18102,1810300
15 mar 20242,34302,34302,34302,34302,3430-
14 mar 20242,14902,14902,14902,14902,1490-
13 mar 20242,16502,16502,16502,16502,1650-
12 mar 20242,07202,07202,07202,07202,0720-
11 mar 20242,14302,14302,14302,14302,1430-
08 mar 20242,08302,08302,08302,08302,0830-
07 mar 20242,03302,11402,03302,11402,114020
06 mar 20242,03602,03602,03602,03602,0360-
05 mar 20242,18302,18302,18302,18302,1830-
04 mar 20242,33302,33302,33302,33302,3330-
01 mar 20242,28402,35302,28402,35302,35304.000
29 feb 20242,33102,33102,33102,33102,3310-
28 feb 20242,28802,33902,28802,33902,3390151
27 feb 20242,18202,18202,18202,18202,1820-
26 feb 20242,38502,38502,38502,38502,3850-
23 feb 20242,40602,40602,40602,40602,40601.000
22 feb 20242,13102,13102,13102,13102,1310-
21 feb 20242,10902,10902,10902,10902,1090-
20 feb 20242,30202,30202,30202,30202,3020-
19 feb 20242,31002,31002,31002,31002,3100-
16 feb 20242,30502,37802,30502,37802,3780250
15 feb 20242,33902,33902,33902,33902,3390-
14 feb 20242,32902,32902,32902,32902,3290-
13 feb 20242,48602,48602,48602,48602,4860-
12 feb 20242,36902,36902,36902,36902,3690-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...