Mercados españoles cerrados en 7 hrs 3 min

Atos SE (AXI.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,9114+0,0366 (+4,18%)
A partir del 08:06AM CEST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 20240,91140,91140,91140,91140,91142000
02 jul 20240,99000,99000,87480,87480,87482000
01 jul 20241,15051,15051,15051,15051,1505-
28 jun 20241,15001,15000,99800,99800,9980550
27 jun 20241,10951,10951,10951,10951,1095-
26 jun 20241,18801,18801,18801,18801,1880-
25 jun 20241,06801,06801,06801,06801,0680-
24 jun 20241,26051,26051,26051,26051,26051000
21 jun 20241,99102,07101,99102,07102,07106000
20 jun 20241,69052,01901,69052,01902,0190500
19 jun 20241,12051,75501,12051,74451,7445520
18 jun 20240,99760,99760,99760,99760,9976-
17 jun 20240,86001,03000,86001,03001,03001000
14 jun 20240,80020,90480,80020,90480,90483600
13 jun 20240,72000,72000,72000,72000,7200-
12 jun 20240,94960,94960,94960,94960,9496-
11 jun 20241,08951,08950,94040,94040,94046500
10 jun 20241,13001,13001,13001,13001,1300-
07 jun 20241,11001,11001,11001,11001,1100-
06 jun 20241,00001,17301,00001,17301,1730250
05 jun 20241,11751,11751,11751,11751,1175-
04 jun 20241,40051,40051,25501,25501,2550500
03 jun 20241,77051,77051,40001,40001,40005900
31 may 20241,95451,95451,95451,95451,9545-
30 may 20241,94551,94551,94551,94551,9455-
29 may 20241,98001,98001,98001,98001,9800-
28 may 20242,00202,00202,00202,00202,0020-
27 may 20242,04802,04802,04802,04802,0480-
24 may 20242,09202,09202,09202,09202,0920-
23 may 20242,08202,08202,08202,08202,0820-
22 may 20242,05502,05502,05502,05502,0550-
21 may 20242,06902,06902,06902,06902,0690-
20 may 20242,08202,08202,08202,08202,0820-
17 may 20242,10502,10502,10502,10502,1050-
16 may 20242,10002,10002,10002,10002,1000-
15 may 20242,11202,11202,11202,11202,1120-
14 may 20242,02402,02402,02402,02402,0240-
13 may 20242,03402,03402,03402,03402,0340-
10 may 20241,99301,99301,99301,99301,9930-
09 may 20241,99601,99601,99601,99601,9960-
08 may 20242,04302,04302,04302,04302,0430-
07 may 20242,05102,05101,99951,99951,9995200
06 may 20242,29202,29202,13002,13002,13007000
03 may 20241,95701,95701,95701,95701,9570-
02 may 20242,02102,02101,96101,96101,96101000
30 abr 20242,33102,33102,33102,33102,3310-
29 abr 20242,27002,27002,27002,27002,2700-
26 abr 20241,84701,84701,84701,84701,8470-
25 abr 20241,87901,87901,87901,87901,8790-
24 abr 20241,87951,87951,87951,87951,8795-
23 abr 20241,83151,83151,83151,83151,8315-
22 abr 20241,76551,76551,76551,76551,7655-
19 abr 20241,67501,67501,67501,67501,6750-
18 abr 20241,66951,66951,66951,66951,6695-
17 abr 20241,76351,76351,76351,76351,7635-
16 abr 20241,78001,80601,78001,80601,8060900
15 abr 20241,71901,71901,71901,71901,7190-
12 abr 20241,64601,65801,64601,65801,6580100
11 abr 20241,76251,76251,76251,76251,7625-
10 abr 20241,92801,92801,92801,92801,9280-
09 abr 20242,56102,56101,99751,99751,99756000
08 abr 20241,94902,34701,94902,34702,347040
05 abr 20241,88501,88501,88501,88501,8850-
04 abr 20241,78251,78251,78251,78251,7825-
03 abr 20241,84951,84951,84951,84951,8495-
02 abr 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 20241,63451,75451,63451,75451,75453000
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 20242,28402,35302,28402,35302,35304000
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 20242,40602,40602,40602,40602,40601000
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...