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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 676.04 679.31 665.64 669.50 0.0M
2022-12-29 653.46 683.32 649.00 681.39 0.0M
2022-12-28 673.07 676.93 658.21 659.84 0.0M
2022-12-27 681.39 686.89 664.30 672.33 0.0M
2022-12-23 674.26 683.47 664.45 676.63 0.0M
2022-12-22 683.47 685.85 662.96 670.54 0.0M
2022-12-21 667.87 687.93 659.70 686.89 0.0M
2022-12-20 647.66 665.04 638.89 661.92 0.0M
2022-12-19 630.72 670.10 626.27 664.30 0.0M
2022-12-16 643.95 665.64 632.80 632.80 0.0M
2022-12-15 683.62 695.65 645.13 645.13 0.0M
2022-12-14 719.57 720.61 698.48 706.05 0.0M
2022-12-13 717.20 747.73 703.38 724.03 0.0M
2022-12-12 711.10 717.94 694.17 711.55 0.0M
2022-12-09 724.48 726.26 696.84 711.85 0.0M
2022-12-08 709.47 729.53 700.26 721.95 0.0M
2022-12-07 709.47 721.06 701.89 712.44 0.0M
2022-12-06 741.41 754.04 714.97 717.34 0.0M
2022-12-05 766.30 769.64 745.87 749.96 0.0M
2022-12-02 765.19 785.62 758.50 771.50 0.0M
2022-12-01 777.82 790.07 762.59 769.64 0.0M
2022-11-30 761.84 770.02 742.60 744.39 0.0M
2022-11-29 780.42 785.62 757.39 761.10 0.0M
2022-11-28 809.02 813.10 773.36 775.96 0.0M
2022-11-25 824.62 824.62 800.85 814.96 0.0M
2022-11-24 798.25 837.25 792.67 829.45 0.0M
2022-11-23 803.82 805.68 772.99 789.70 0.0M
2022-11-22 752.19 806.79 745.13 801.59 0.0M
2022-11-21 768.90 772.62 752.56 756.27 0.0M
2022-11-18 817.19 817.19 771.50 775.96 0.0M
2022-11-17 800.10 822.76 791.19 811.99 0.0M
2022-11-16 843.19 851.36 788.22 790.45 0.0M
2022-11-15 850.62 872.17 828.71 857.68 0.0M
2022-11-14 869.56 873.28 825.73 865.85 0.0M
2022-11-11 779.30 849.51 772.62 849.51 0.0M
2022-11-10 722.10 763.70 711.40 763.70 0.0M
2022-11-09 729.83 735.32 713.78 728.34 0.0M
2022-11-08 716.16 739.93 714.22 737.85 0.0M
2022-11-07 706.80 727.45 684.51 720.02 0.0M
2022-11-04 694.91 726.71 685.25 711.40 0.0M
2022-11-03 694.61 711.25 678.86 694.02 0.0M
2022-11-02 744.39 746.24 704.27 704.86 0.0M
2022-11-01 748.10 755.16 718.09 736.96 0.0M
2022-10-31 731.76 751.07 727.89 733.99 0.0M
2022-10-28 735.03 742.90 710.21 723.88 0.0M
2022-10-27 759.62 772.25 736.21 754.04 0.0M
2022-10-26 706.05 774.85 694.46 770.39 0.1M
2022-10-25 758.50 761.47 655.24 675.59 0.0M
2022-10-24 766.67 777.45 730.57 756.27 0.0M
2022-10-21 650.04 766.67 647.81 740.23 0.1M
2022-10-20 652.27 665.64 635.18 661.78 0.0M
2022-10-19 661.33 671.58 642.76 655.98 0.0M
2022-10-18 677.53 686.44 657.47 662.37 0.0M
2022-10-17 640.38 673.96 639.64 670.10 0.0M
2022-10-14 653.01 655.09 622.85 634.73 0.0M
2022-10-13 595.81 647.51 593.28 643.95 0.0M
2022-10-12 609.48 623.29 591.05 612.89 0.0M
2022-10-11 600.12 624.48 597.29 611.56 0.0M
2022-10-10 618.09 625.23 603.38 612.30 0.0M
2022-10-07 649.74 663.56 625.97 633.84 0.0M
2022-10-06 657.76 667.12 636.37 646.77 0.0M
2022-10-05 687.18 690.90 642.76 652.27 0.0M
2022-10-04 659.55 693.87 659.25 687.18 0.0M
2022-10-03 601.75 659.84 591.35 635.92 0.0M
2022-09-30 649.44 666.08 596.55 606.21 0.1M
2022-09-29 580.06 652.56 543.36 642.76 0.1M
2022-09-28 572.03 580.95 550.79 580.95 0.0M
2022-09-27 565.79 587.49 563.12 573.96 0.0M
2022-09-26 534.89 575.01 531.92 556.43 0.0M
2022-09-23 577.38 581.25 537.86 540.98 0.0M
2022-09-22 600.26 605.02 575.90 575.90 0.0M
2022-09-21 602.79 619.13 600.26 612.30 0.0M
2022-09-20 646.17 647.66 606.95 616.16 0.0M
2022-09-19 607.99 653.90 601.01 643.80 0.0M
2022-09-16 641.12 643.35 609.48 613.19 0.1M
2022-09-15 690.75 699.52 647.21 652.27 0.0M
2022-09-14 673.07 700.56 669.20 683.17 0.0M
2022-09-13 732.50 751.82 676.78 676.78 0.0M
2022-09-12 696.84 763.33 694.17 730.12 0.0M
2022-09-09 659.40 692.53 655.98 689.86 0.0M
2022-09-08 746.62 754.04 636.37 653.75 0.1M
2022-09-07 774.85 789.70 752.19 770.39 0.0M
2022-09-06 788.96 814.96 773.73 778.19 0.0M
2022-09-05 762.22 793.05 754.79 790.82 0.0M
2022-09-02 749.59 794.90 746.62 790.45 0.0M
2022-09-01 746.62 764.07 728.34 741.41 0.0M
2022-08-31 741.27 762.96 736.07 751.44 0.0M
2022-08-30 745.13 774.10 733.69 735.77 0.0M
2022-08-29 727.89 746.62 719.13 736.36 0.0M
2022-08-26 766.67 783.02 741.41 742.75 0.0M
2022-08-25 775.96 776.33 750.33 760.36 0.0M
2022-08-24 757.76 768.53 739.93 767.04 0.0M
2022-08-23 746.62 778.93 738.29 763.70 0.0M
2022-08-22 792.67 792.67 749.22 753.30 0.0M
2022-08-19 800.48 801.96 783.02 788.96 0.0M
2022-08-18 800.85 810.13 789.33 809.02 0.0M
2022-08-17 857.68 861.39 800.85 802.33 0.0M
2022-08-16 875.88 881.08 845.79 853.59 0.0M
2022-08-15 876.25 879.22 857.31 871.42 0.0M
2022-08-12 881.08 894.45 874.39 878.11 0.0M
2022-08-11 898.54 904.11 876.25 879.97 0.0M
2022-08-10 840.22 891.85 824.25 887.39 0.0M
2022-08-09 875.88 876.25 835.39 844.68 0.0M
2022-08-08 876.62 889.62 862.14 882.57 0.0M
2022-08-05 889.25 903.74 862.51 874.02 0.0M
2022-08-04 914.88 927.51 878.48 887.02 0.0M
2022-08-03 868.08 914.88 853.96 909.31 0.0M
2022-08-02 866.96 873.65 837.99 873.65 0.0M
2022-08-01 900.02 901.88 850.99 875.51 0.0M
2022-07-29 840.22 902.25 833.53 891.48 0.0M
2022-07-28 868.08 881.45 802.70 827.22 0.0M
2022-07-27 740.67 863.25 710.06 858.05 0.1M
2022-07-26 780.05 787.47 738.15 738.15 0.0M
2022-07-25 806.42 807.16 771.87 773.36 0.0M
2022-07-22 806.79 845.42 788.22 810.50 0.0M
2022-07-21 858.05 872.91 810.50 812.73 0.0M
2022-07-20 839.48 868.08 835.39 860.65 0.0M
2022-07-19 823.13 850.25 817.19 846.16 0.0M
2022-07-18 832.79 856.56 825.36 833.91 0.0M
2022-07-15 788.59 835.39 785.62 825.36 0.0M
2022-07-14 813.10 824.99 774.85 784.50 0.0M
2022-07-13 815.70 854.71 801.96 822.02 0.0M
2022-07-12 810.50 825.73 781.90 819.79 0.0M
2022-07-11 860.65 898.17 817.93 831.31 0.0M
2022-07-08 894.08 934.94 876.99 910.80 0.0M
2022-07-07 850.25 896.31 842.08 891.85 0.0M
2022-07-06 794.90 847.28 780.05 841.33 0.0M
2022-07-05 852.85 879.59 767.79 769.27 0.0M
2022-07-04 946.46 950.91 835.39 841.33 0.0M
2022-07-01 939.40 968.74 921.94 941.25 0.0M
2022-06-30 961.68 984.71 921.20 949.80 0.0M
2022-06-29 1,021.49 1,047.49 976.91 983.23 0.0M
2022-06-28 1,029.29 1,090.95 1,020.00 1,050.83 0.0M
2022-06-27 1,021.49 1,087.61 1,009.97 1,015.92 0.0M
2022-06-24 1,023.72 1,028.17 968.74 1,019.26 0.0M
2022-06-23 993.26 1,042.66 949.06 995.49 0.0M
2022-06-22 901.88 943.11 885.54 937.54 0.0M
2022-06-21 980.63 1,006.63 920.45 920.45 0.0M
2022-06-20 962.80 981.37 892.97 970.23 0.1M
2022-06-17 928.25 964.28 915.25 956.48 0.1M
2022-06-16 1,002.17 1,013.32 911.54 940.14 0.1M
2022-06-15 1,040.06 1,112.49 973.20 1,014.80 0.0M
2022-06-14 1,398.14 1,399.25 969.11 1,070.15 0.1M
2022-06-13 1,544.49 1,544.49 1,374.37 1,396.65 0.0M
2022-06-10 1,699.76 1,708.67 1,569.01 1,569.01 0.0M
2022-06-09 1,857.25 1,860.22 1,711.64 1,715.36 0.0M
2022-06-08 1,956.06 1,986.52 1,810.45 1,859.48 0.0M
2022-06-07 1,944.17 1,989.49 1,910.74 1,974.63 0.0M
2022-06-06 1,944.17 2,011.77 1,928.57 1,971.66 0.0M
2022-06-03 1,944.91 1,956.06 1,881.02 1,925.60 0.0M
2022-06-02 1,805.25 1,949.37 1,774.05 1,938.23 0.0M
2022-06-01 1,820.11 1,905.54 1,774.05 1,794.85 0.0M
2022-05-31 1,827.53 1,842.39 1,797.82 1,817.13 0.0M
2022-05-30 1,869.88 1,903.31 1,833.48 1,833.48 0.0M
2022-05-27 1,857.25 1,870.62 1,829.02 1,852.79 0.0M
2022-05-26 1,794.10 1,852.79 1,779.25 1,848.34 0.0M
2022-05-25 1,794.10 1,800.79 1,733.19 1,792.62 0.0M
2022-05-24 1,823.82 1,851.31 1,783.70 1,783.70 0.0M
2022-05-23 1,886.97 1,896.62 1,797.08 1,864.68 0.0M
2022-05-20 1,762.16 1,855.76 1,745.07 1,846.85 0.0M
2022-05-19 1,708.67 1,747.30 1,693.81 1,747.30 0.0M
2022-05-18 1,753.99 1,771.82 1,712.39 1,735.41 0.0M
2022-05-17 1,710.16 1,791.88 1,710.16 1,753.99 0.0M
2022-05-16 1,731.70 1,740.62 1,688.61 1,704.21 0.0M
2022-05-13 1,753.24 1,758.44 1,714.61 1,739.87 0.0M
2022-05-12 1,696.78 1,719.07 1,632.15 1,706.44 0.0M
2022-05-11 1,744.33 1,766.62 1,699.76 1,733.19 0.0M
2022-05-10 1,754.73 1,771.07 1,696.78 1,730.96 0.0M
2022-05-09 1,798.56 1,807.48 1,683.41 1,730.96 0.0M
2022-05-06 1,834.22 1,846.11 1,800.79 1,811.93 0.0M
2022-05-05 1,941.94 1,946.40 1,826.79 1,829.02 0.0M
2022-05-04 1,801.53 1,974.63 1,801.53 1,901.08 0.0M
2022-05-03 1,799.30 1,840.16 1,778.50 1,792.62 0.0M
2022-05-02 1,719.81 1,783.70 1,664.84 1,782.22 0.0M
2022-04-29 1,759.19 1,811.19 1,731.70 1,738.39 0.0M
2022-04-28 1,664.84 1,762.16 1,656.67 1,732.44 0.0M
2022-04-27 1,701.98 1,701.98 1,554.15 1,632.89 0.0M
2022-04-26 1,718.33 1,718.33 1,645.52 1,645.52 0.0M
2022-04-25 1,685.64 1,771.82 1,647.01 1,681.93 0.0M
2022-04-22 1,668.55 1,700.50 1,659.64 1,684.90 0.0M
2022-04-21 1,693.81 1,713.87 1,683.41 1,695.30 0.0M
2022-04-20 1,708.67 1,737.64 1,674.50 1,675.24 0.0M
2022-04-19 1,671.53 1,735.41 1,632.89 1,696.78 0.0M
2022-04-14 1,561.58 1,722.04 1,561.58 1,647.75 0.0M
2022-04-13 1,634.38 1,634.38 1,546.72 1,565.29 0.0M
2022-04-12 1,595.75 1,640.32 1,583.12 1,631.41 0.0M
2022-04-11 1,650.72 1,671.53 1,619.52 1,632.89 0.0M
2022-04-08 1,668.55 1,674.50 1,621.01 1,656.67 0.0M
2022-04-07 1,707.18 1,723.53 1,630.67 1,635.87 0.0M
2022-04-06 1,772.56 1,779.25 1,684.15 1,696.78 0.0M
2022-04-05 1,869.88 1,873.59 1,768.10 1,772.56 0.0M
2022-04-04 1,831.99 1,871.37 1,811.93 1,871.37 0.0M
2022-04-01 1,842.39 1,860.22 1,804.50 1,810.45 0.0M
2022-03-31 1,938.23 1,946.40 1,839.42 1,840.16 0.0M
2022-03-30 1,985.77 1,988.74 1,933.77 1,942.68 0.0M
2022-03-29 1,967.20 1,989.49 1,930.05 1,973.14 0.0M
2022-03-28 1,953.83 1,976.86 1,904.80 1,912.97 0.0M
2022-03-25 1,968.69 1,986.52 1,941.20 1,943.43 0.0M
2022-03-24 2,014.75 2,023.66 1,962.74 1,976.11 0.0M
2022-03-23 2,079.38 2,079.38 2,019.95 2,025.15 0.0M
2022-03-22 2,080.12 2,095.72 2,030.35 2,069.72 0.0M
2022-03-21 2,142.52 2,149.21 2,075.66 2,080.12 0.0M
2022-03-18 2,068.23 2,161.10 2,010.29 2,158.87 0.0M
2022-03-17 2,106.12 2,153.67 2,048.92 2,081.61 0.0M
2022-03-16 1,949.37 2,041.49 1,945.66 2,005.83 0.0M
2022-03-15 1,915.94 1,953.83 1,880.28 1,913.71 0.0M
2022-03-14 1,939.71 1,989.49 1,920.40 1,934.51 0.0M
2022-03-11 1,920.40 1,996.17 1,901.08 1,908.51 0.0M
2022-03-10 1,958.28 1,967.20 1,881.02 1,910.74 0.0M
2022-03-09 1,841.65 1,934.51 1,829.76 1,924.11 0.0M
2022-03-08 1,737.64 1,877.31 1,730.96 1,766.62 0.0M
2022-03-07 1,787.42 1,848.34 1,722.04 1,766.62 0.0M
2022-03-04 2,005.83 2,020.69 1,869.88 1,876.57 0.0M
2022-03-03 2,009.55 2,110.58 1,988.74 2,033.32 0.0M
2022-03-02 1,842.39 2,000.63 1,777.02 2,000.63 0.0M
2022-03-01 2,191.56 2,265.85 1,839.42 1,889.20 0.1M
2022-02-28 2,253.96 2,382.48 2,245.79 2,372.82 0.0M
2022-02-25 2,239.10 2,318.59 2,234.64 2,311.91 0.0M
2022-02-24 2,190.81 2,218.30 2,134.35 2,213.10 0.0M
2022-02-23 2,352.76 2,392.14 2,263.62 2,274.76 0.0M
2022-02-22 2,315.62 2,401.05 2,297.79 2,349.79 0.0M
2022-02-21 2,433.00 2,456.03 2,374.31 2,383.22 0.0M
2022-02-18 2,439.68 2,479.06 2,409.97 2,409.97 0.0M
2022-02-17 2,467.17 2,500.60 2,433.74 2,445.63 0.0M
2022-02-16 2,485.74 2,498.37 2,431.51 2,464.94 0.0M
2022-02-15 2,447.11 2,502.09 2,445.63 2,476.09 0.0M
2022-02-14 2,423.34 2,479.06 2,369.11 2,467.91 0.0M
2022-02-11 2,376.54 2,509.52 2,357.97 2,481.29 0.0M
2022-02-10 2,375.79 2,408.48 2,275.50 2,379.51 0.0M
2022-02-09 2,412.94 2,508.03 2,412.94 2,491.69 0.0M
2022-02-08 2,387.68 2,397.34 2,367.62 2,389.17 0.0M
2022-02-07 2,428.54 2,429.28 2,374.31 2,392.88 0.0M
2022-02-04 2,444.14 2,444.14 2,375.05 2,395.11 0.0M
2022-02-03 2,542.95 2,600.15 2,400.31 2,407.00 0.0M
2022-02-02 2,436.71 2,706.39 2,409.23 2,600.89 0.0M
2022-02-01 2,360.94 2,438.94 2,355.74 2,404.77 0.0M
2022-01-31 2,360.94 2,368.37 2,297.05 2,347.56 0.0M
2022-01-28 2,338.65 2,339.39 2,285.90 2,338.65 0.0M
2022-01-27 2,302.99 2,349.05 2,291.10 2,334.19 0.0M
2022-01-26 2,347.56 2,417.40 2,341.62 2,346.08 0.0M
2022-01-25 2,371.34 2,395.85 2,317.11 2,338.65 0.0M
2022-01-24 2,525.86 2,525.86 2,346.82 2,359.45 0.0M
2022-01-21 2,548.15 2,548.89 2,511.75 2,533.29 0.0M
2022-01-20 2,523.63 2,598.66 2,511.75 2,594.95 0.0M
2022-01-19 2,494.66 2,531.80 2,464.94 2,520.66 0.0M
2022-01-18 2,460.49 2,537.75 2,432.26 2,537.75 0.0M
2022-01-17 2,364.65 2,485.74 2,352.76 2,476.09 0.0M
2022-01-14 2,329.73 2,414.43 2,315.62 2,328.25 0.0M
2022-01-13 2,353.51 2,380.99 2,337.91 2,337.91 0.0M
2022-01-12 2,412.94 2,418.88 2,345.34 2,348.31 0.0M
2022-01-11 2,403.28 2,434.48 2,385.45 2,409.97 0.0M
2022-01-10 2,525.86 2,528.83 2,322.31 2,384.71 0.1M
2022-01-07 2,874.28 2,888.40 2,860.17 2,866.85 0.0M
2022-01-06 2,860.17 2,899.54 2,833.42 2,880.22 0.0M
2022-01-05 2,842.34 2,915.88 2,822.28 2,891.37 0.0M
2022-01-04 2,891.37 2,906.97 2,836.39 2,836.39 0.0M
2022-01-03 2,785.88 2,874.28 2,785.88 2,863.14 0.0M