Italia markets open in 3 hours 17 minutes

Atos SE (AXI.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1500+0,0205 (+1,81%)
Alla chiusura: 08:02AM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241,15001,15001,15001,15001,1500540
27 giu 20241,12951,12951,12951,12951,1295-
26 giu 20241,20801,20801,20801,20801,208050
25 giu 20241,08801,08801,08801,08801,0880-
24 giu 20241,18351,18351,02951,13451,13451.202
21 giu 20242,01102,06102,01102,06102,06105.450
20 giu 20241,69052,04601,69051,77001,77009.300
19 giu 20241,12051,53401,12051,53401,53401.700
18 giu 20241,01851,09851,01851,09851,0985500
17 giu 20240,86701,02800,86701,02801,0280750
14 giu 20240,80020,86700,80020,86700,86702.500
13 giu 20240,80900,80900,80420,80420,80425.000
12 giu 20240,94960,94960,77980,80900,80903.438
11 giu 20241,12951,12950,94500,94500,9450150
10 giu 20241,12951,12951,12951,12951,12954.000
07 giu 20241,18001,18001,18001,18001,1800-
06 giu 20241,10001,18001,10001,18001,180050
05 giu 20241,21751,21751,21751,21751,2175-
04 giu 20241,38051,38051,18001,22001,22009.749
03 giu 20241,97051,97051,36601,36601,366050
31 mag 20241,98351,98351,98351,98351,9835-
30 mag 20242,00802,00802,00802,00802,0080-
29 mag 20242,00802,00802,00802,00802,0080-
28 mag 20242,02202,02202,02202,02202,0220-
27 mag 20242,07002,07002,07002,07002,0700-
24 mag 20242,11502,11502,11502,11502,1150-
23 mag 20242,08202,14602,08202,14602,1460500
22 mag 20242,07602,07602,07602,07602,0760-
21 mag 20242,09802,10202,07602,07602,0760539
20 mag 20242,10402,10402,10402,10402,1040-
17 mag 20242,12102,12102,12102,12102,1210-
16 mag 20242,12102,12102,12102,12102,1210-
15 mag 20242,12502,12502,12502,12502,1250-
14 mag 20242,03402,12502,03402,12502,12506.800
13 mag 20242,03402,03402,03402,03402,0340-
10 mag 20242,01602,01602,01602,01602,0160-
09 mag 20242,01602,01602,01602,01602,0160-
08 mag 20242,06302,06302,06302,06302,0630-
07 mag 20242,13602,13602,13602,13602,1360-
06 mag 20242,29202,29202,29202,29202,2920-
03 mag 20242,10002,10002,10002,10002,1000-
02 mag 20242,10002,10002,10002,10002,1000-
30 apr 20242,33102,33102,33102,33102,3310-
29 apr 20242,24902,24902,24902,24902,2490-
26 apr 20241,88001,88001,88001,88001,8800-
25 apr 20241,88001,88001,88001,88001,8800-
24 apr 20241,87951,87951,87951,87951,8795-
23 apr 20241,83401,83401,83401,83401,8340-
22 apr 20241,76551,76551,76551,76551,7655-
19 apr 20241,74951,74951,74951,74951,7495-
18 apr 20241,74951,74951,74951,74951,7495-
17 apr 20241,82951,82951,82951,82951,8295-
16 apr 20241,82951,82951,82951,82951,8295-
15 apr 20241,73551,86001,73551,86001,86004.000
12 apr 20241,73551,73551,73551,73551,7355-
11 apr 20241,84951,84951,84951,84951,8495-
10 apr 20242,12802,12801,89301,89301,89304.000
09 apr 20242,56102,56102,56102,56102,5610-
08 apr 20241,94902,20601,94902,20602,2060500
05 apr 20241,88501,88501,88501,88501,8850-
04 apr 20241,84951,84951,84951,84951,8495-
03 apr 20241,93451,93451,84951,84951,84957.000
02 apr 20241,85951,95001,85951,95001,9500500
28 mar 20241,73051,73051,73051,73051,7305-
27 mar 20241,73051,73051,73051,73051,7305-
26 mar 20241,73051,73051,73051,73051,7305-
25 mar 20241,76351,76351,76351,76351,7635-
22 mar 20241,71501,71501,71501,71501,7150-
21 mar 20241,77051,77051,77051,77051,7705-
20 mar 20241,77051,77051,77051,77051,7705-
19 mar 20242,16002,16002,16002,16002,1600-
18 mar 20242,34302,34302,34302,34302,3430-
15 mar 20242,34302,34302,34302,34302,3430-
14 mar 20242,22802,22802,22802,22802,2280-
13 mar 20242,16502,25202,16502,25202,252022.522
12 mar 20242,16202,16202,16202,16202,1620-
11 mar 20242,20902,20902,20902,20902,2090-
08 mar 20242,10902,20902,10902,20902,2090500
07 mar 20242,10902,10902,10902,10902,1090-
06 mar 20242,10902,10902,10902,10902,1090-
05 mar 20242,19702,19702,10902,10902,109020
04 mar 20242,34702,34702,34702,34702,3470-
01 mar 20242,34702,34702,34702,34702,3470-
29 feb 20242,34702,34702,34702,34702,3470-
28 feb 20242,34702,34702,34702,34702,3470-
27 feb 20242,26002,34702,23902,34702,34704.180
26 feb 20242,38502,38502,26002,26002,26001.000
23 feb 20242,34002,36502,34002,36502,3650500
22 feb 20242,19002,34002,19002,34002,34007.000
21 feb 20242,19002,19002,19002,19002,1900-
20 feb 20242,34102,34102,34102,34102,3410-
19 feb 20242,34102,34102,34102,34102,3410-
16 feb 20242,39202,39202,34102,34102,3410250
15 feb 20242,39802,39802,39802,39802,3980-
14 feb 20242,41702,41702,39802,39802,3980350
13 feb 20242,48602,48602,48602,48602,4860-
12 feb 20242,43902,43902,39802,39802,3980700
09 feb 20242,68602,68602,68602,68602,6860-
08 feb 20242,67002,68602,67002,68602,6860500
07 feb 20242,83602,83602,83602,83602,8360-
*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...