Mercados españoles cerrados

Atos SE (ATO.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,8768+0,1116 (+14,58%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,75420,93980,75420,87680,87688.542.113
13 jun 20240,72000,83980,63720,76520,76527.387.196
12 jun 20240,96000,96500,70500,76840,76849.322.278
11 jun 20241,13951,19300,92500,96780,96789.100.949
10 jun 20241,18801,23501,13101,14001,14001.984.629
07 jun 20241,18001,22001,12001,16001,16003.149.088
06 jun 20241,08001,24001,06251,16001,16005.846.400
05 jun 20241,08051,15000,91001,09001,090010.540.634
04 jun 20241,35001,42901,14701,16801,16807.874.722
03 jun 20241,73651,76151,33301,36501,36509.383.779
31 may 20241,95501,97701,67101,67101,67106.074.306
30 may 20241,94401,98701,92651,96401,9640884.721
29 may 20241,98002,08001,96001,96001,96001.555.694
28 may 20242,00002,04301,98001,98001,9800588.701
27 may 20242,06902,07901,96001,99101,99101.234.223
24 may 20242,09002,10702,05502,05502,0550571.706
23 may 20242,09302,12802,07002,12002,1200714.345
22 may 20242,06102,15902,03102,09302,09301.257.612
21 may 20242,09002,09902,05502,06502,0650861.131
20 may 20242,09002,09902,05402,09002,0900625.080
17 may 20242,12302,14002,05002,09002,09001.214.595
16 may 20242,15402,15402,11102,12302,12301.531.337
15 may 20242,10902,15802,06002,10702,10701.396.176
14 may 20242,06502,13602,06002,09702,09701.238.824
13 may 20241,97502,07001,97502,05802,05801.041.715
10 may 20242,00802,05002,00202,00402,00401.038.176
09 may 20242,00002,01501,99002,00502,0050451.044
08 may 20242,02302,04601,99702,00902,00901.328.710
07 may 20242,01502,06901,97502,05402,05403.443.630
06 may 20242,42202,45002,04002,07702,07705.363.788
03 may 20242,13602,22002,07002,17302,17303.330.600
02 may 20242,06902,15601,95352,02002,02002.648.940
30 abr 20242,29002,35701,97602,02402,02404.140.973
29 abr 20242,27402,37902,12202,27402,27406.868.313
26 abr 20241,93501,93501,86201,90801,90801.141.312
25 abr 20241,85301,94551,78401,89051,89052.327.745
24 abr 20241,96402,04501,93601,99001,99001.760.441
23 abr 20241,94251,97701,87501,93801,93801.419.479
22 abr 20241,86501,95101,82601,91651,91651.838.215
19 abr 20241,75001,85401,74551,85301,85303.979.803
18 abr 20241,78901,87401,78051,78051,78051.121.753
17 abr 20241,80151,86101,77001,77001,77001.201.340
16 abr 20241,86351,86401,76851,81851,81851.131.858
15 abr 20241,79851,87401,78951,85101,85101.757.366
12 abr 20241,71401,80501,71401,78401,78401.476.342
11 abr 20241,76001,82801,68401,71251,71253.120.628
10 abr 20242,00002,02501,76051,78151,78154.068.070
09 abr 20242,50002,50001,94801,99401,99407.102.375
08 abr 20242,12002,53002,04102,30902,30908.986.428
05 abr 20242,00002,08801,92501,94151,94152.314.327
04 abr 20241,91902,02001,87702,00602,00602.415.247
03 abr 20241,89501,93101,78751,86101,86101.704.061
02 abr 20241,98802,06401,85601,89001,89003.051.160
28 mar 20241,79001,95501,75301,89801,89804.135.184
27 mar 20241,71001,83201,68151,77701,77702.670.486
26 mar 20241,65001,72401,54001,72401,72405.677.423
25 mar 20241,79001,88501,67501,71151,71154.909.843
22 mar 20241,67501,81651,65251,76201,76203.172.116
21 mar 20241,76901,84101,68051,69001,69003.433.265
20 mar 20241,84001,84301,69001,70001,70003.629.427
19 mar 20241,80001,85001,62001,73801,73808.750.546
18 mar 20242,30202,36002,14902,15002,15002.794.722
15 mar 20242,45002,69202,27902,27902,27906.683.028
14 mar 20242,22002,45002,18502,40702,40703.130.352
13 mar 20242,26002,27602,14702,21402,21401.356.110
12 mar 20242,11002,27902,07802,22802,22802.212.412
11 mar 20242,15002,15902,06602,09902,09901.820.639
08 mar 20242,13102,23302,06502,17302,17301.837.413
07 mar 20242,15902,15902,06502,13102,13101.677.560
06 mar 20242,11402,17902,08302,13602,13601.667.965
05 mar 20242,21102,21702,06702,08302,08302.764.456
04 mar 20242,39002,43202,24802,24802,24801.889.361
01 mar 20242,34202,43802,28002,38502,38501.735.236
29 feb 20242,45002,66002,30002,30002,30003.237.486
28 feb 20242,25002,45002,18902,41202,41203.065.225
27 feb 20242,24802,32202,20602,31802,31801.506.693
26 feb 20242,43002,44802,23502,25002,25001.906.967
23 feb 20242,33002,46702,23402,40802,40802.264.294
22 feb 20242,20902,32802,18702,30902,30902.585.591
21 feb 20242,15002,20802,08102,17102,17101.807.011
20 feb 20242,35802,35802,15202,16002,16002.149.637
19 feb 20242,39002,47002,35302,35302,35301.615.128
16 feb 20242,37502,68002,33302,35302,35303.421.191
15 feb 20242,43002,43002,34202,34202,34201.686.493
14 feb 20242,39602,50002,33802,40402,40402.163.811
13 feb 20242,53302,53502,35902,40302,40302.918.348
12 feb 20242,37602,59602,31602,53002,53004.387.487
09 feb 20242,65002,74002,47702,47702,47702.869.012
08 feb 20242,54102,74302,47202,62902,62903.865.713
07 feb 20242,84102,87502,62702,64302,64302.586.698
06 feb 20242,80002,99002,74402,82002,82003.927.625
05 feb 20243,38003,40202,74202,79302,79308.077.827
02 feb 20244,05004,18603,90803,93103,93101.472.112
01 feb 20243,92003,99503,82403,99503,99502.212.732
31 ene 20244,34004,42303,96203,98503,98502.531.815
30 ene 20244,44504,53204,27804,42204,42201.929.428
29 ene 20244,44604,44904,20504,43204,43201.795.301
26 ene 20244,41604,62204,15004,44804,44803.210.941
25 ene 20244,10704,31603,90504,31604,31602.650.761
24 ene 20243,70004,15103,68304,06304,06303.329.915
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...