Mercados españoles cerrados en 5 hrs 54 min

Atos SE (AXI.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,1105-0,0395 (-3,43%)
A partir del 08:23AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 20241,19051,19051,11051,11051,1105330
28 jun 20241,15001,15001,15001,15001,1500540
27 jun 20241,12951,12951,12951,12951,1295-
26 jun 20241,20801,20801,20801,20801,208050
25 jun 20241,08801,08801,08801,08801,0880-
24 jun 20241,18351,18351,02951,13451,13451202
21 jun 20242,01102,06102,01102,06102,06105450
20 jun 20241,69052,04601,69051,77001,77009300
19 jun 20241,12051,53401,12051,53401,53401700
18 jun 20241,01851,09851,01851,09851,0985500
17 jun 20240,86701,02800,86701,02801,0280750
14 jun 20240,80020,86700,80020,86700,86702500
13 jun 20240,80900,80900,80420,80420,80425000
12 jun 20240,94960,94960,77980,80900,80903438
11 jun 20241,12951,12950,94500,94500,9450150
10 jun 20241,12951,12951,12951,12951,12954000
07 jun 20241,18001,18001,18001,18001,1800-
06 jun 20241,10001,18001,10001,18001,180050
05 jun 20241,21751,21751,21751,21751,2175-
04 jun 20241,38051,38051,18001,22001,22009749
03 jun 20241,97051,97051,36601,36601,366050
31 may 20241,98351,98351,98351,98351,9835-
30 may 20242,00802,00802,00802,00802,0080-
29 may 20242,00802,00802,00802,00802,0080-
28 may 20242,02202,02202,02202,02202,0220-
27 may 20242,07002,07002,07002,07002,0700-
24 may 20242,11502,11502,11502,11502,1150-
23 may 20242,08202,14602,08202,14602,1460500
22 may 20242,07602,07602,07602,07602,0760-
21 may 20242,09802,10202,07602,07602,0760539
20 may 20242,10402,10402,10402,10402,1040-
17 may 20242,12102,12102,12102,12102,1210-
16 may 20242,12102,12102,12102,12102,1210-
15 may 20242,12502,12502,12502,12502,1250-
14 may 20242,03402,12502,03402,12502,12506800
13 may 20242,03402,03402,03402,03402,0340-
10 may 20242,01602,01602,01602,01602,0160-
09 may 20242,01602,01602,01602,01602,0160-
08 may 20242,06302,06302,06302,06302,0630-
07 may 20242,13602,13602,13602,13602,1360-
06 may 20242,29202,29202,29202,29202,2920-
03 may 20242,10002,10002,10002,10002,1000-
02 may 20242,10002,10002,10002,10002,1000-
30 abr 20242,33102,33102,33102,33102,3310-
29 abr 20242,24902,24902,24902,24902,2490-
26 abr 20241,88001,88001,88001,88001,8800-
25 abr 20241,88001,88001,88001,88001,8800-
24 abr 20241,87951,87951,87951,87951,8795-
23 abr 20241,83401,83401,83401,83401,8340-
22 abr 20241,76551,76551,76551,76551,7655-
19 abr 20241,74951,74951,74951,74951,7495-
18 abr 20241,74951,74951,74951,74951,7495-
17 abr 20241,82951,82951,82951,82951,8295-
16 abr 20241,82951,82951,82951,82951,8295-
15 abr 20241,73551,86001,73551,86001,86004000
12 abr 20241,73551,73551,73551,73551,7355-
11 abr 20241,84951,84951,84951,84951,8495-
10 abr 20242,12802,12801,89301,89301,89304000
09 abr 20242,56102,56102,56102,56102,5610-
08 abr 20241,94902,20601,94902,20602,2060500
05 abr 20241,88501,88501,88501,88501,8850-
04 abr 20241,84951,84951,84951,84951,8495-
03 abr 20241,93451,93451,84951,84951,84957000
02 abr 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 20242,26002,34702,23902,34702,34704180
26 feb 20242,38502,38502,26002,26002,26001000
23 feb 20242,34002,36502,34002,36502,3650500
22 feb 20242,19002,34002,19002,34002,34007000
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...