Mercados españoles cerrados

Atos SE (ATO.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,9278-0,1202 (-11,47%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20241,05201,06000,92300,92780,92785.436.813
25 jul 20241,01951,05050,92501,04801,04803.223.285
24 jul 20241,01001,09001,01001,02001,02002.375.275
23 jul 20241,09951,10001,00001,01001,01002.849.134
22 jul 20241,11101,18801,00401,09401,09404.922.046
19 jul 20241,32201,32901,13301,13301,13306.753.273
18 jul 20241,30001,38001,18001,32001,32006.289.107
17 jul 20241,20001,26001,12001,25201,25207.102.437
16 jul 20241,40001,53751,05001,11001,110024.561.949
15 jul 20241,11001,40001,07401,27801,278015.710.781
12 jul 20240,92001,10000,91201,07201,072012.033.367
11 jul 20240,77000,90000,77000,89100,89107.087.824
10 jul 20240,66420,78600,66200,73040,73044.364.557
09 jul 20240,70000,71000,64520,65880,65883.304.132
08 jul 20240,71040,74460,68200,69560,69563.461.146
05 jul 20240,78000,79300,71020,72760,72764.387.032
04 jul 20240,82000,82900,76400,76500,76504.170.970
03 jul 20240,91680,91680,84400,84980,84982.868.335
02 jul 20240,96660,96660,83720,90360,90366.504.443
01 jul 20241,17001,22000,88040,98260,98268.769.765
28 jun 20241,11951,11950,95400,98600,98606.081.697
27 jun 20241,19401,22801,10401,16001,16003.156.024
26 jun 20241,12001,34001,03501,11801,11807.615.626
25 jun 20241,07751,34801,07101,19801,198010.411.284
24 jun 20241,14001,16400,94401,07801,07808.632.208
21 jun 20241,74001,75001,17001,17351,173515.332.730
20 jun 20242,00002,49001,32001,74001,740029.027.208
19 jun 20241,18501,79501,18201,71001,710019.587.060
18 jun 20241,02001,18401,01001,12801,12806.494.314
17 jun 20240,95001,06500,91420,98800,98807.992.464
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...