Atos SE (ATOS)

ATOS
🏛️ France →
48.93
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 51.00 51.27 51.00 51.27 3.8K
09:01 51.14 51.15 51.00 51.15 0.1K
09:02 51.30 51.30 51.07 51.07 0.4K
09:03 51.27 51.27 50.69 50.78 1.3K
09:04 50.79 50.79 50.52 50.52 0.7K
09:05 50.52 50.52 50.40 50.40 0.1K
09:06 50.56 50.63 50.50 50.63 0.2K
09:07 50.55 50.84 50.55 50.84 0.3K
09:09 50.83 51.03 50.83 51.03 0.2K
09:10 51.02 51.02 51.02 51.02 0.3K
09:12 51.19 51.19 51.07 51.07 0.0K
09:13 51.09 51.15 51.09 51.15 0.2K
09:14 51.23 51.23 51.23 51.23 0.0K
09:15 51.25 51.25 51.25 51.25 0.0K
09:16 51.24 51.24 51.24 51.24 0.3K
09:17 51.11 51.11 51.11 51.11 0.1K
09:18 51.05 51.05 51.05 51.05 0.2K
09:21 50.97 51.15 50.97 51.02 0.8K
09:22 51.01 51.14 51.01 51.14 0.1K
09:23 51.03 51.03 51.03 51.03 0.0K
09:24 51.10 51.10 51.04 51.04 1.0K
09:25 51.15 51.15 51.15 51.15 0.0K
09:26 51.23 51.23 51.23 51.23 0.1K
09:27 51.15 51.15 51.13 51.13 0.1K
09:28 51.24 51.33 51.24 51.33 0.4K
09:29 51.40 51.40 51.40 51.40 0.2K
09:30 51.50 51.74 51.50 51.74 1.2K
09:31 51.77 51.77 51.77 51.77 0.0K
09:32 51.80 51.80 51.48 51.48 2.7K
09:34 51.50 51.50 51.50 51.50 0.0K
09:35 51.46 51.54 51.46 51.54 0.2K
09:37 51.76 51.76 51.76 51.76 0.2K
09:38 51.55 51.55 51.55 51.55 0.5K
09:39 51.55 51.55 51.55 51.55 0.0K
09:41 51.55 51.55 51.25 51.25 1.0K
09:42 51.39 51.39 51.39 51.39 0.0K
09:44 51.20 51.20 51.20 51.20 0.1K
09:45 51.09 51.09 51.09 51.09 0.4K
09:46 51.04 51.04 51.04 51.04 1.8K
09:48 51.00 51.00 51.00 51.00 0.0K
09:52 50.90 50.90 50.90 50.90 0.0K
09:53 50.95 50.95 50.95 50.95 0.4K
09:54 50.95 50.95 50.95 50.95 0.0K
09:56 50.87 50.96 50.87 50.95 0.1K
09:57 50.99 51.07 50.99 51.07 0.1K
09:58 51.07 51.07 51.07 51.07 0.2K
09:59 51.06 51.15 51.06 51.15 0.1K
10:00 50.98 50.98 50.98 50.98 0.0K
10:07 50.98 50.98 50.98 50.98 0.1K
10:08 51.11 51.11 51.11 51.11 0.0K
10:11 51.14 51.14 51.14 51.14 0.2K
10:16 50.97 50.97 50.97 50.97 0.1K
10:19 50.96 50.97 50.96 50.97 0.2K
10:20 50.84 50.84 50.84 50.84 0.1K
10:22 50.93 50.93 50.93 50.93 0.0K
10:23 50.85 50.85 50.75 50.75 0.2K
10:24 50.75 50.75 50.20 50.20 9.4K
10:25 50.42 50.42 50.42 50.42 0.2K
10:26 50.52 50.52 50.52 50.52 0.0K
10:27 50.67 50.77 50.65 50.74 0.4K
10:28 50.71 50.71 50.71 50.71 0.1K
10:29 50.70 50.70 50.70 50.70 0.5K
10:34 50.64 50.64 50.64 50.64 0.0K
10:37 50.64 50.64 50.64 50.64 0.0K
10:39 50.64 50.64 50.64 50.64 0.0K
10:41 50.64 50.64 50.64 50.64 0.0K
10:42 50.64 50.64 50.60 50.60 0.2K
10:44 50.60 50.66 50.60 50.66 0.1K
10:47 50.50 50.50 50.50 50.50 0.1K
10:48 50.68 50.68 50.68 50.68 0.0K
10:49 50.40 50.40 50.40 50.40 2.8K
10:51 50.40 50.40 50.40 50.40 0.0K
10:52 50.43 50.43 50.43 50.43 0.3K
10:54 50.47 50.47 50.47 50.47 0.0K
10:55 50.40 50.56 50.40 50.56 0.1K
10:56 50.40 50.40 50.40 50.40 0.1K
10:57 50.35 50.35 50.35 50.35 0.1K
10:58 50.50 50.50 50.41 50.41 0.1K
10:59 50.35 50.35 50.33 50.33 0.2K
11:00 50.41 50.43 50.33 50.43 0.1K
11:01 50.33 50.33 50.33 50.33 0.1K
11:03 50.45 50.45 50.45 50.45 0.2K
11:04 50.41 50.41 50.40 50.40 0.1K
11:05 50.32 50.53 50.32 50.53 0.1K
11:09 50.53 50.53 50.53 50.53 1.0K
11:10 50.55 50.55 50.55 50.55 0.0K
11:11 50.55 50.55 50.55 50.55 0.0K
11:13 50.45 50.45 50.45 50.45 0.0K
11:14 50.45 50.45 50.45 50.45 0.0K
11:15 50.45 50.45 50.43 50.43 0.2K
11:23 50.25 50.25 50.25 50.25 0.0K
11:24 50.34 50.34 50.34 50.34 0.1K
11:28 50.17 50.17 50.17 50.17 0.3K
11:29 50.16 50.21 50.16 50.21 0.3K
11:30 50.17 50.17 50.09 50.09 1.2K
11:31 50.09 50.20 50.09 50.20 2.2K
11:32 50.14 50.18 50.14 50.18 0.1K
11:33 50.12 50.12 50.04 50.04 0.9K
11:34 49.97 50.00 49.97 50.00 1.9K
11:36 50.17 50.17 50.17 50.17 0.1K
11:37 50.00 50.20 50.00 50.20 1.3K
11:38 50.29 50.29 50.27 50.27 0.0K
11:39 50.34 50.38 50.19 50.31 0.8K
11:40 50.25 50.43 50.25 50.43 0.5K
11:42 50.43 50.43 50.39 50.40 1.4K
11:43 50.39 50.46 50.39 50.46 0.0K
11:47 50.46 50.46 50.46 50.46 0.0K
11:48 50.47 50.47 50.19 50.19 0.1K
11:49 50.33 50.33 50.33 50.33 0.4K
11:50 50.40 50.43 50.40 50.43 0.7K
11:51 50.44 50.44 50.39 50.42 0.7K
11:52 50.43 50.44 50.43 50.44 0.6K
11:53 50.50 50.50 50.35 50.35 0.8K
11:54 50.48 50.48 50.48 50.48 0.1K
11:56 50.48 50.48 50.48 50.48 0.1K
11:57 50.48 50.48 50.48 50.48 0.2K
11:58 50.43 50.43 50.43 50.43 0.1K
12:00 50.50 50.55 50.44 50.55 0.9K
12:10 50.55 50.55 50.54 50.55 0.5K
12:13 50.59 50.59 50.59 50.59 0.3K
12:14 50.57 50.57 50.57 50.57 0.8K
12:19 50.45 50.45 50.45 50.45 0.3K
12:23 50.45 50.45 50.45 50.45 0.0K
12:28 50.51 50.51 50.51 50.51 0.1K
12:32 50.59 50.59 50.59 50.59 0.0K
12:33 50.50 50.50 50.50 50.50 0.2K
12:35 50.53 50.53 50.53 50.53 0.9K
12:39 50.45 50.45 50.45 50.45 0.0K
12:40 50.45 50.45 50.45 50.45 0.0K
12:42 50.45 50.45 50.45 50.45 0.0K
12:43 50.46 50.46 50.46 50.46 0.0K
12:51 50.50 50.50 50.50 50.50 0.1K
12:56 50.47 50.47 50.47 50.47 0.0K
12:58 50.46 50.46 50.46 50.46 0.1K
12:59 50.50 50.53 50.50 50.53 0.0K
13:05 50.53 50.53 50.53 50.53 0.0K
13:07 50.46 50.46 50.46 50.46 0.0K
13:09 50.46 50.46 50.40 50.40 0.2K
13:15 50.47 50.47 50.47 50.47 0.0K
13:17 50.47 50.47 50.47 50.47 0.0K
13:18 50.41 50.53 50.41 50.53 0.2K
13:23 50.46 50.46 50.40 50.41 0.1K
13:27 50.42 50.42 50.42 50.42 0.0K
13:29 50.42 50.42 50.42 50.42 0.0K
13:31 50.40 50.40 50.40 50.40 0.0K
13:32 50.45 50.45 50.45 50.45 1.0K
13:35 50.53 50.53 50.53 50.53 0.0K
13:36 50.51 50.51 50.51 50.51 0.0K
13:38 50.43 50.45 50.43 50.45 0.1K
13:39 50.39 50.39 50.39 50.39 0.0K
13:40 50.37 50.37 50.37 50.37 0.0K
13:43 50.37 50.44 50.37 50.44 0.1K
13:45 50.34 50.50 50.34 50.50 1.1K
13:48 50.38 50.38 50.38 50.38 0.1K
13:53 50.29 50.29 50.29 50.29 0.2K
13:54 50.44 50.44 50.44 50.44 0.1K
13:58 50.37 50.49 50.37 50.49 0.3K
13:59 50.52 50.54 50.52 50.54 0.1K
14:07 50.51 50.51 50.51 50.51 0.0K
14:10 50.38 50.38 50.38 50.38 0.0K
14:11 50.37 50.37 50.36 50.36 0.1K
14:15 50.48 50.48 50.48 50.48 0.0K
14:18 50.38 50.38 50.38 50.38 0.0K
14:22 50.29 50.29 50.29 50.29 0.1K
14:25 50.41 50.41 50.40 50.40 0.1K
14:27 50.41 50.48 50.41 50.48 0.4K
14:28 50.45 50.45 50.45 50.45 0.0K
14:29 50.45 50.48 50.45 50.48 0.4K
14:31 50.48 50.54 50.48 50.54 0.7K
14:32 50.50 50.50 50.50 50.50 0.1K
14:33 50.44 50.44 50.44 50.44 0.0K
14:36 50.43 50.43 50.43 50.43 0.0K
14:37 50.44 50.44 50.44 50.44 0.1K
14:38 50.43 50.51 50.43 50.51 0.2K
14:39 50.45 50.45 50.45 50.45 0.2K
14:41 50.45 50.50 50.40 50.40 0.3K
14:43 50.39 50.39 50.39 50.39 0.1K
14:47 50.37 50.37 50.19 50.19 0.1K
14:48 50.41 50.41 50.41 50.41 0.2K
14:50 50.37 50.39 50.37 50.39 0.1K
14:51 50.40 50.40 50.40 50.40 0.1K
14:55 50.42 50.43 50.42 50.43 0.1K
14:59 50.47 50.47 50.47 50.47 0.0K
15:00 50.42 50.42 50.36 50.36 0.1K
15:01 50.35 50.35 50.35 50.35 0.0K
15:03 50.40 50.45 50.40 50.45 0.3K
15:04 50.36 50.36 50.36 50.36 0.0K
15:05 50.45 50.45 50.45 50.45 0.0K
15:06 50.46 50.46 50.46 50.46 0.0K
15:09 50.50 50.50 50.50 50.50 0.0K
15:11 50.36 50.36 50.36 50.36 0.0K
15:13 50.53 50.53 50.53 50.53 0.0K
15:15 50.40 50.40 50.40 50.40 0.0K
15:18 50.38 50.46 50.36 50.36 0.5K
15:19 50.44 50.44 50.32 50.32 0.1K
15:21 50.31 50.45 50.31 50.45 0.1K
15:23 50.33 50.42 50.33 50.42 0.1K
15:24 50.45 50.45 50.28 50.28 0.5K
15:25 50.43 50.45 50.43 50.45 0.5K
15:28 50.44 50.45 50.44 50.45 0.3K
15:29 50.40 50.40 50.30 50.30 0.1K
15:30 50.44 50.45 50.32 50.33 0.2K
15:31 50.26 50.26 50.25 50.25 0.4K
15:32 50.33 50.45 50.33 50.41 0.5K
15:33 50.45 50.45 50.45 50.45 0.1K
15:34 50.16 50.16 49.90 49.90 6.5K
15:35 49.75 49.75 49.72 49.72 1.6K
15:36 49.75 49.75 49.75 49.75 0.1K
15:37 49.85 49.85 49.60 49.60 2.0K
15:38 49.73 49.73 49.73 49.73 0.1K
15:39 49.68 49.71 49.65 49.65 0.1K
15:40 49.65 49.65 49.60 49.60 0.1K
15:41 49.60 49.60 49.60 49.60 0.0K
15:42 49.51 49.61 49.51 49.61 0.0K
15:43 49.26 49.26 49.23 49.23 2.4K
15:44 49.30 49.37 49.28 49.30 0.8K
15:45 49.27 49.36 49.27 49.36 0.3K
15:46 49.42 49.48 49.23 49.23 0.2K
15:47 49.42 49.49 49.42 49.46 0.6K
15:48 49.47 49.47 49.47 49.47 0.3K
15:49 49.45 49.49 49.45 49.49 0.3K
15:50 49.47 49.48 49.39 49.48 0.1K
15:52 49.47 49.50 49.47 49.50 0.5K
15:54 49.58 49.58 49.50 49.50 0.5K
15:55 49.59 49.64 49.51 49.64 0.7K
15:56 49.48 49.48 49.48 49.48 0.4K
15:58 49.73 49.73 49.73 49.73 0.1K
16:00 49.78 49.83 49.67 49.67 0.9K
16:01 49.65 49.77 49.65 49.77 0.0K
16:02 49.76 49.76 49.60 49.70 0.5K
16:05 49.53 49.53 49.53 49.53 0.0K
16:06 49.50 49.50 49.41 49.50 0.1K
16:07 49.50 49.50 49.40 49.40 0.1K
16:08 49.40 49.40 49.36 49.36 0.0K
16:09 49.50 49.50 49.40 49.40 0.1K
16:10 49.50 49.50 49.10 49.10 4.0K
16:11 49.08 49.09 49.08 49.09 0.2K
16:12 49.29 49.29 49.17 49.17 0.7K
16:13 49.11 49.11 49.11 49.11 0.2K
16:14 49.15 49.15 49.11 49.11 0.3K
16:15 49.11 49.11 49.08 49.08 0.2K
16:16 49.08 49.08 49.08 49.08 0.0K
16:17 49.08 49.24 49.01 49.24 0.6K
16:18 49.24 49.24 49.24 49.24 0.2K
16:19 49.16 49.16 49.11 49.11 0.1K
16:20 49.10 49.16 49.10 49.16 0.0K
16:21 49.16 49.40 49.16 49.40 1.3K
16:22 49.44 49.50 49.30 49.50 2.3K
16:23 49.50 49.59 49.50 49.59 0.3K
16:24 49.59 49.59 49.59 49.59 0.2K
16:25 49.55 49.55 49.50 49.55 1.4K
16:29 49.70 49.72 49.70 49.72 1.5K
16:31 49.70 49.87 49.70 49.87 0.1K
16:32 49.87 49.87 49.87 49.87 0.0K
16:33 49.80 49.80 49.80 49.80 0.3K
16:34 49.63 49.63 49.63 49.63 0.4K
16:36 49.64 49.64 49.64 49.64 0.0K
16:37 49.61 49.86 49.61 49.86 0.3K
16:39 49.61 49.61 49.61 49.61 0.1K
16:40 49.61 49.61 49.61 49.61 0.0K
16:41 49.78 49.78 49.78 49.78 0.3K
16:44 49.65 49.65 49.65 49.65 0.1K
16:46 49.63 49.75 49.63 49.75 0.8K
16:48 49.60 49.60 49.60 49.60 0.0K
16:50 49.60 49.60 49.60 49.60 0.1K
16:53 49.60 49.60 49.60 49.60 0.0K
16:54 49.53 49.53 49.53 49.53 0.3K
16:56 49.70 49.70 49.70 49.70 0.0K
16:57 49.71 49.71 49.71 49.71 0.0K
16:59 49.52 49.52 49.52 49.52 0.6K
17:00 49.56 49.56 49.56 49.56 0.0K
17:01 49.50 49.50 49.50 49.50 0.0K
17:02 49.60 49.60 49.60 49.60 0.0K
17:03 49.52 49.52 49.52 49.52 0.0K
17:08 49.41 49.41 49.41 49.41 0.3K
17:09 49.41 49.41 49.41 49.41 0.0K
17:11 49.42 49.42 49.42 49.42 0.0K
17:13 49.42 49.42 49.42 49.42 0.0K
17:14 49.52 49.52 49.52 49.52 0.0K
17:17 49.52 49.52 49.52 49.52 0.0K
17:18 49.55 49.55 49.49 49.49 0.4K
17:19 49.52 49.52 49.42 49.42 0.7K
17:20 49.46 49.50 49.15 49.40 1.5K
17:21 49.41 49.41 49.41 49.41 0.7K
17:22 49.52 49.52 49.50 49.50 0.3K
17:24 49.55 49.55 49.43 49.43 0.0K
17:25 49.55 49.55 49.55 49.55 0.1K
17:26 49.55 49.55 49.55 49.55 0.2K
17:27 49.55 49.55 49.40 49.40 1.1K
17:28 49.41 49.46 49.23 49.23 0.5K
17:29 49.17 49.35 49.17 49.19 0.4K
17:35 48.93 48.93 48.93 48.93 17.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible