Italia markets closed

Atos SE (AXI.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,0500+0,0645 (+3,25%)
Alla chiusura: 09:24PM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20241,98152,05001,98152,05002,0500125
09 mag 20241,98551,98551,98551,98551,9855-
08 mag 20242,07102,07101,99502,00302,00301.330
07 mag 20242,08002,08602,01702,01702,01707.500
06 mag 20242,50702,50702,08302,10402,10404.400
03 mag 20242,04402,20602,04402,20602,206010.980
02 mag 20242,06902,09001,99752,09002,09002.033
30 apr 20242,36002,36001,97551,97551,97552.650
29 apr 20242,26102,43202,13002,43202,432043.067
26 apr 20241,89351,91351,89351,90951,90952.523
25 apr 20241,95501,95501,89551,89551,8955100
24 apr 20241,93851,99501,93851,99501,99501.550
23 apr 20241,89401,94301,89401,94301,9430600
22 apr 20241,84451,92151,84451,92151,92154.800
19 apr 20241,73201,85801,73201,85801,85801.250
18 apr 20241,74901,74901,74901,74901,7490-
17 apr 20241,81901,81901,81901,81901,8190-
16 apr 20241,82901,82901,79551,79551,7955250
15 apr 20241,76301,86501,76301,86501,86501.604
12 apr 20241,72551,78851,72551,78851,78851.684
11 apr 20241,81801,81801,71701,71701,71704.950
10 apr 20242,04102,07101,78601,78601,78606.427
09 apr 20242,70002,70001,99051,99051,99056.077
08 apr 20242,01002,39502,01002,33002,33003.156
05 apr 20242,02302,07801,97501,97501,97506.487
04 apr 20241,83901,97451,83901,96051,9605700
03 apr 20241,86751,86751,84451,86601,86601.500
02 apr 20241,87551,96951,87551,88501,88503.010
28 mar 20241,75601,75601,75601,75601,7560-
27 mar 20241,70701,70701,69901,69901,6990700
26 mar 20241,81001,81001,58701,58701,587010.000
25 mar 20241,85301,85301,69951,69951,699510.770
22 mar 20241,68501,73001,68501,70501,70503.000
21 mar 20241,76201,76201,69001,72701,72709.320
20 mar 20241,76001,77001,69801,69951,69955.765
19 mar 20242,16002,16001,66001,72351,723522.485
18 mar 20242,29602,29602,15002,20202,20205.050
15 mar 20242,42702,42702,42702,42702,427015
14 mar 20242,18802,41702,18802,41702,41703.149
13 mar 20242,20102,24002,20102,24002,240010
12 mar 20242,11702,24402,11702,24402,24403.600
11 mar 20242,19602,19602,19602,19602,1960-
08 mar 20242,14202,16702,06702,16702,16702.100
07 mar 20242,11402,12702,11402,12702,12705.000
06 mar 20242,13502,14702,13502,14702,14702.610
05 mar 20242,22502,22502,13502,13502,13501.600
04 mar 20242,38302,38302,28002,28002,28001.060
01 mar 20242,34602,39902,34602,39902,3990250
29 feb 20242,38802,62802,38802,62802,6280200
28 feb 20242,31602,41902,20902,39002,390030.100
27 feb 20242,22702,29502,22702,29502,2950170
26 feb 20242,48402,48402,26802,26802,26808.588
23 feb 20242,36002,43202,26802,43202,43204.910
22 feb 20242,17102,34202,17102,34202,34201.410
21 feb 20242,17302,21702,13802,13802,13801.520
20 feb 20242,33502,33502,18402,18402,18402.220
19 feb 20242,34902,37302,34902,37302,3730350
16 feb 20242,34802,61002,33902,35902,35909.541
15 feb 20242,38002,38002,34802,34802,34802.900
14 feb 20242,41102,44402,40102,40102,40102.300
13 feb 20242,55402,55402,38602,40702,4070203
12 feb 20242,46202,59002,34802,57702,57706.483
09 feb 20242,64202,64202,55002,56402,56401.560
08 feb 20242,35002,53702,35002,53702,53701.900
07 feb 20242,83102,83102,30002,30002,30004.219
06 feb 20242,85002,93602,80002,83802,83803.880
05 feb 20243,50003,66002,79102,79102,791014.737
02 feb 20243,95503,95503,95503,95503,9550-
01 feb 20243,93003,93003,93003,93003,9300-
31 gen 20244,37804,37804,28104,28104,28101.250
30 gen 20244,38804,38804,38804,38804,3880-
29 gen 20244,40304,40304,40304,40304,4030-
26 gen 20244,25104,45704,25104,45704,45702.100
25 gen 20244,02204,15204,02204,15204,1520300
24 gen 20243,68904,12903,68904,07104,07103.162
23 gen 20243,73303,73303,73303,73303,733030
22 gen 20243,50003,54003,50003,54003,540027.332
19 gen 20243,85803,85803,29603,44203,44205.939
18 gen 20244,27304,27303,72503,72503,72505.284
17 gen 20244,00004,14004,00004,14004,14002.110
16 gen 20244,21004,24903,97903,97903,97905.165
15 gen 20244,87004,87004,16904,16904,16904.335
12 gen 20245,69405,69405,07605,07605,0760150
11 gen 20246,05006,05005,68405,68405,6840200
10 gen 20245,91805,91805,91805,91805,9180-
09 gen 20246,12006,12006,02406,02406,0240210
08 gen 20246,12806,12806,12806,12806,1280-
05 gen 20246,25606,28406,25606,28406,2840506
04 gen 20246,52206,52206,52206,52206,5220-
03 gen 20247,90007,90006,49806,60606,60604.475
02 gen 20247,15407,15407,15407,15407,1540-
29 dic 20237,10007,18207,10007,18207,18201.000
28 dic 20237,19007,19007,19007,19007,1900-
27 dic 20237,02807,02807,02807,02807,0280-
22 dic 20237,17807,24607,11007,11007,11001.030
21 dic 20237,17807,17807,17807,17807,1780-
20 dic 20237,16007,16007,16007,16007,1600-
19 dic 20236,89007,31006,89007,26807,2680600
18 dic 20237,59407,59407,59407,59407,5940-
15 dic 20236,40007,88006,40007,87607,87602.260
*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...