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
2023-12-29 531.17 535.93 521.52 523.75 0.0M
2023-12-28 546.03 548.41 525.08 532.81 0.0M
2023-12-27 523.15 544.99 523.15 539.49 0.0M
2023-12-22 527.16 543.80 525.08 527.46 0.0M
2023-12-21 536.97 537.12 517.80 531.32 0.0M
2023-12-20 527.46 554.80 527.46 535.78 0.0M
2023-12-19 517.95 547.82 507.40 517.50 0.0M
2023-12-18 583.18 583.18 506.21 522.85 0.0M
2023-12-15 508.14 608.14 506.81 583.62 0.1M
2023-12-14 497.00 516.46 476.20 484.22 0.0M
2023-12-13 468.77 480.95 465.35 469.36 0.0M
2023-12-12 470.70 485.41 465.95 468.92 0.0M
2023-12-11 442.62 475.16 442.62 472.93 0.0M
2023-12-08 432.52 446.19 425.53 442.17 0.0M
2023-12-07 440.54 442.62 428.95 431.92 0.0M
2023-12-06 425.38 442.92 424.94 441.28 0.0M
2023-12-05 426.43 430.88 420.18 427.47 0.0M
2023-12-04 437.57 440.69 422.41 426.28 0.0M
2023-12-01 433.11 460.45 429.99 437.57 0.0M
2023-11-30 436.68 438.31 420.04 434.45 0.0M
2023-11-29 436.08 447.67 430.44 439.80 0.0M
2023-11-28 452.43 454.36 419.89 434.45 0.0M
2023-11-27 508.89 515.28 455.10 465.06 0.0M
2023-11-24 513.49 522.70 503.69 517.50 0.0M
2023-11-23 541.28 541.28 513.79 519.73 0.0M
2023-11-22 514.09 543.80 514.09 543.80 0.0M
2023-11-21 520.18 534.74 508.29 513.94 0.0M
2023-11-20 491.95 518.54 491.95 518.40 0.0M
2023-11-17 482.29 512.45 481.40 494.47 0.0M
2023-11-16 479.62 489.87 477.69 482.89 0.0M
2023-11-15 487.05 498.19 477.54 487.34 0.0M
2023-11-14 461.34 488.83 450.79 483.63 0.0M
2023-11-13 481.10 482.89 462.98 464.31 0.0M
2023-11-10 481.25 488.23 474.57 483.48 0.0M
2023-11-09 496.26 505.32 490.61 493.58 0.0M
2023-11-08 480.51 507.85 468.92 492.10 0.0M
2023-11-07 468.03 494.03 467.14 488.53 0.0M
2023-11-06 503.69 510.37 470.40 474.71 0.0M
2023-11-03 471.74 514.53 469.66 493.29 0.0M
2023-11-02 506.66 551.68 464.31 467.58 0.1M
2023-11-01 490.31 506.06 455.84 466.24 0.0M
2023-10-31 445.74 491.21 445.29 489.42 0.0M
2023-10-30 444.85 461.64 428.95 448.86 0.0M
2023-10-27 428.80 441.73 406.96 441.73 0.0M
2023-10-26 371.45 433.11 357.34 425.53 0.0M
2023-10-25 366.99 390.02 360.68 386.46 0.0M
2023-10-24 336.98 372.04 333.79 371.45 0.0M
2023-10-23 347.23 347.23 295.01 344.48 0.1M
2023-10-20 343.22 355.70 339.95 347.45 0.0M
2023-10-19 356.59 364.69 347.16 347.60 0.0M
2023-10-18 367.74 373.53 361.79 364.17 0.0M
2023-10-17 382.59 382.59 358.60 371.23 0.0M
2023-10-16 423.45 443.51 341.29 383.49 0.1M
2023-10-13 356.52 377.39 349.16 362.54 0.0M
2023-10-12 371.60 375.61 359.56 364.02 0.0M
2023-10-11 391.36 399.09 371.15 375.61 0.0M
2023-10-10 385.12 399.98 380.37 389.87 0.0M
2023-10-09 384.53 389.43 370.34 378.14 0.0M
2023-10-06 397.01 404.29 378.14 391.21 0.0M
2023-10-05 438.31 441.73 391.36 391.66 0.0M
2023-10-04 461.34 465.35 436.38 438.91 0.0M
2023-10-03 476.35 479.32 466.54 470.40 0.0M
2023-10-02 504.43 505.17 475.61 486.90 0.0M
2023-09-29 479.32 499.23 478.43 490.91 0.0M
2023-09-28 467.58 476.94 456.44 475.46 0.0M
2023-09-27 457.63 478.43 442.77 471.44 0.0M
2023-09-26 490.76 495.37 459.11 463.12 0.0M
2023-09-25 511.12 520.77 487.05 496.11 0.0M
2023-09-22 506.81 517.06 496.85 511.86 0.0M
2023-09-21 527.46 527.46 510.82 514.09 0.0M
2023-09-20 523.60 544.69 523.00 532.36 0.0M
2023-09-19 508.89 522.70 508.89 521.81 0.0M
2023-09-18 523.75 524.04 509.18 511.26 0.0M
2023-09-15 524.04 533.40 522.41 523.75 0.0M
2023-09-14 520.77 524.19 516.32 522.56 0.0M
2023-09-13 519.29 540.53 514.83 521.81 0.0M
2023-09-12 529.09 533.70 509.63 520.03 0.0M
2023-09-11 554.95 556.88 531.17 532.66 0.0M
2023-09-08 552.72 562.08 541.72 558.07 0.0M
2023-09-07 575.90 583.33 545.29 549.15 0.0M
2023-09-06 580.65 588.38 577.38 583.92 0.0M
2023-09-05 562.38 580.06 542.32 580.06 0.0M
2023-09-04 588.38 588.38 564.46 571.29 0.0M
2023-09-01 584.07 588.82 561.93 586.00 0.0M
2023-08-31 557.18 590.16 547.52 576.64 0.0M
2023-08-30 525.97 553.31 521.22 546.33 0.0M
2023-08-29 513.79 544.99 511.71 525.08 0.0M
2023-08-28 497.45 516.02 497.00 513.94 0.0M
2023-08-25 494.77 505.17 485.71 493.88 0.0M
2023-08-24 510.08 514.09 498.19 498.19 0.0M
2023-08-23 516.32 518.10 506.96 510.82 0.0M
2023-08-22 512.75 515.57 506.06 515.28 0.0M
2023-08-21 520.77 523.00 506.66 508.89 0.0M
2023-08-18 495.96 515.72 493.73 511.86 0.0M
2023-08-17 484.52 512.45 480.51 498.04 0.0M
2023-08-16 492.99 494.77 482.59 488.53 0.0M
2023-08-15 496.11 505.17 479.91 502.35 0.0M
2023-08-14 516.32 518.84 494.77 498.19 0.0M
2023-08-11 534.74 547.22 520.18 524.34 0.0M
2023-08-10 525.68 552.42 515.57 547.82 0.0M
2023-08-09 551.23 562.38 523.15 532.96 0.0M
2023-08-08 560.74 564.60 532.81 544.84 0.0M
2023-08-07 565.94 597.89 557.18 566.68 0.0M
2023-08-04 555.69 580.21 535.78 559.70 0.0M
2023-08-03 560.00 583.92 532.66 554.65 0.1M
2023-08-02 661.03 661.03 550.49 564.60 0.1M
2023-08-01 756.64 802.70 668.61 674.11 0.1M
2023-07-31 827.59 827.59 681.54 701.89 0.1M
2023-07-28 1,033.37 1,033.37 823.13 839.48 0.1M
2023-07-27 1,083.15 1,089.09 1,073.12 1,083.15 0.0M
2023-07-26 1,059.00 1,079.81 1,057.89 1,072.75 0.0M
2023-07-25 1,072.38 1,074.23 1,041.55 1,067.92 0.0M
2023-07-24 1,058.63 1,082.03 1,058.63 1,073.49 0.0M
2023-07-21 1,056.40 1,074.61 1,053.43 1,067.18 0.0M
2023-07-20 1,069.03 1,070.89 1,051.95 1,064.20 0.0M
2023-07-19 1,073.49 1,095.04 1,071.26 1,075.72 0.0M
2023-07-18 1,066.80 1,075.35 1,059.00 1,065.32 0.0M
2023-07-17 1,069.78 1,073.86 1,051.95 1,066.43 0.0M
2023-07-14 1,068.29 1,081.29 1,060.12 1,075.72 0.0M
2023-07-13 1,077.21 1,086.12 1,061.60 1,070.15 0.0M
2023-07-12 1,083.15 1,083.15 1,064.95 1,071.26 0.0M
2023-07-11 1,060.86 1,082.41 1,057.52 1,072.01 0.0M
2023-07-10 1,045.26 1,065.32 1,036.35 1,054.92 0.0M
2023-07-07 1,016.29 1,058.63 1,009.23 1,048.60 0.0M
2023-07-06 1,031.15 1,031.15 1,001.06 1,004.40 0.0M
2023-07-05 1,054.92 1,063.83 1,026.32 1,035.23 0.0M
2023-07-04 982.11 1,069.78 981.37 1,061.60 0.0M
2023-07-03 981.37 998.09 981.00 981.00 0.0M
2023-06-30 975.80 981.37 969.11 971.71 0.0M
2023-06-29 976.17 991.03 970.23 971.71 0.0M
2023-06-28 949.80 982.86 940.51 973.94 0.0M
2023-06-27 943.48 949.80 917.48 931.23 0.0M
2023-06-26 966.88 967.26 929.37 935.68 0.0M
2023-06-23 977.29 982.49 950.54 960.94 0.0M
2023-06-22 974.31 986.20 968.00 981.37 0.0M
2023-06-21 997.72 999.94 980.63 988.43 0.0M
2023-06-20 1,007.37 1,007.37 979.14 998.46 0.0M
2023-06-19 1,020.75 1,025.20 1,012.20 1,013.32 0.0M
2023-06-16 1,021.86 1,046.00 1,018.52 1,024.09 0.0M
2023-06-15 1,026.32 1,026.32 1,009.23 1,021.86 0.0M
2023-06-14 1,024.83 1,034.86 1,008.12 1,026.69 0.0M
2023-06-13 1,021.86 1,030.03 999.57 1,025.20 0.0M
2023-06-12 1,055.29 1,061.23 972.09 1,020.75 0.0M
2023-06-09 1,054.92 1,061.60 1,043.03 1,054.55 0.0M
2023-06-08 1,019.63 1,052.32 1,016.29 1,046.00 0.0M
2023-06-07 1,099.49 1,112.12 1,011.83 1,024.83 0.0M
2023-06-06 1,086.86 1,088.35 1,064.20 1,073.86 0.0M
2023-06-05 1,085.75 1,108.41 1,081.66 1,086.49 0.0M
2023-06-02 1,047.49 1,087.98 1,042.29 1,079.06 0.0M
2023-06-01 1,015.92 1,043.40 1,010.72 1,042.66 0.0M
2023-05-31 997.72 1,030.40 992.51 1,011.46 0.0M
2023-05-30 1,008.86 1,018.14 995.49 1,007.37 0.0M
2023-05-29 1,025.57 1,041.17 1,008.49 1,013.32 0.0M
2023-05-26 1,062.35 1,066.43 1,019.26 1,026.32 0.0M
2023-05-25 976.17 990.66 953.14 979.89 0.0M
2023-05-24 988.06 991.77 957.60 965.03 0.0M
2023-05-23 972.83 993.63 961.68 991.77 0.0M
2023-05-22 970.60 986.57 958.71 970.97 0.0M
2023-05-19 976.91 994.37 966.88 975.80 0.0M
2023-05-18 965.77 973.57 954.63 966.51 0.0M
2023-05-17 942.74 962.06 940.51 959.46 0.0M
2023-05-16 943.48 950.54 933.08 949.06 0.0M
2023-05-15 931.23 964.66 930.85 947.57 0.0M
2023-05-12 928.63 932.34 912.65 929.74 0.0M
2023-05-11 926.40 955.37 924.17 934.57 0.0M
2023-05-10 936.43 936.43 918.22 925.65 0.0M
2023-05-09 929.37 933.83 910.05 931.60 0.0M
2023-05-08 941.25 942.37 929.37 937.17 0.0M
2023-05-05 918.22 943.48 907.08 941.25 0.0M
2023-05-04 939.77 941.25 878.85 905.22 0.0M
2023-05-03 919.34 937.91 902.25 933.83 0.0M
2023-05-02 936.05 957.60 921.94 924.17 0.0M
2023-04-28 872.91 933.45 868.45 931.23 0.0M
2023-04-27 869.19 871.05 826.48 871.05 0.0M
2023-04-26 807.53 838.36 793.05 836.88 0.0M
2023-04-25 809.76 817.56 789.33 809.39 0.0M
2023-04-24 828.33 837.99 811.62 811.62 0.0M
2023-04-21 820.16 832.79 813.48 832.79 0.0M
2023-04-20 850.25 850.25 816.45 820.16 0.0M
2023-04-19 875.88 875.88 842.82 853.96 0.0M
2023-04-18 859.54 866.96 850.99 854.71 0.0M
2023-04-17 835.39 883.31 832.05 862.51 0.0M
2023-04-14 835.76 852.11 825.73 843.93 0.0M
2023-04-13 810.50 849.14 803.82 846.91 0.0M
2023-04-12 835.76 839.48 806.42 813.48 0.0M
2023-04-11 833.16 846.53 824.25 831.31 0.0M
2023-04-06 820.90 835.76 795.65 830.19 0.0M
2023-04-05 846.91 860.65 823.51 830.56 0.0M
2023-04-04 854.71 879.22 843.93 853.96 0.0M
2023-04-03 849.88 861.76 839.48 853.96 0.0M
2023-03-31 837.99 847.65 813.10 846.16 0.0M
2023-03-30 793.05 839.48 787.47 838.73 0.0M
2023-03-29 918.97 923.80 777.07 795.65 0.1M
2023-03-28 945.71 963.17 940.51 955.74 0.0M
2023-03-27 1,005.14 1,006.63 920.45 928.63 0.0M
2023-03-24 1,011.83 1,015.92 972.46 986.94 0.0M
2023-03-23 1,010.34 1,024.83 1,000.69 1,016.66 0.0M
2023-03-22 1,016.66 1,030.40 1,009.23 1,019.63 0.0M
2023-03-21 980.63 1,017.40 979.14 1,004.77 0.0M
2023-03-20 949.80 969.86 900.40 958.34 0.0M
2023-03-17 1,025.95 1,041.17 965.03 965.03 0.0M
2023-03-16 1,047.49 1,050.46 999.57 1,017.77 0.0M
2023-03-15 1,088.35 1,088.35 998.46 1,016.29 0.0M
2023-03-14 1,066.06 1,091.69 1,049.35 1,088.35 0.0M
2023-03-13 1,081.66 1,098.38 1,024.09 1,067.55 0.0M
2023-03-10 1,099.49 1,106.92 1,081.29 1,099.49 0.0M
2023-03-09 1,119.55 1,140.35 1,105.44 1,130.32 0.0M
2023-03-08 1,128.09 1,162.64 1,116.21 1,128.09 0.0M
2023-03-07 1,118.06 1,170.81 1,102.09 1,135.89 0.0M
2023-03-06 1,079.43 1,143.32 1,077.95 1,122.15 0.0M
2023-03-03 1,057.15 1,065.32 1,032.63 1,043.40 0.0M
2023-03-02 1,028.17 1,064.58 1,014.06 1,050.46 0.0M
2023-03-01 1,045.26 1,113.98 1,040.43 1,048.60 0.1M
2023-02-28 995.86 1,009.97 976.91 998.46 0.0M
2023-02-27 933.83 1,004.77 933.08 991.03 0.0M
2023-02-24 973.94 978.03 929.00 943.48 0.0M
2023-02-23 975.06 994.37 962.06 967.63 0.0M
2023-02-22 947.94 977.29 933.45 969.11 0.0M
2023-02-21 1,003.66 1,012.20 953.14 957.97 0.0M
2023-02-20 1,031.89 1,040.80 1,004.40 1,017.03 0.0M
2023-02-17 995.49 1,051.95 970.97 1,029.29 0.0M
2023-02-16 962.06 1,005.14 932.71 1,005.14 0.0M
2023-02-15 884.05 885.17 866.96 876.99 0.0M
2023-02-14 893.71 893.71 876.25 885.91 0.0M
2023-02-13 884.42 894.45 872.91 891.11 0.0M
2023-02-10 908.94 919.34 875.51 891.85 0.0M
2023-02-09 932.34 936.05 917.11 921.20 0.0M
2023-02-08 921.20 936.80 913.02 924.91 0.0M
2023-02-07 903.37 913.02 889.25 912.28 0.0M
2023-02-06 922.68 936.05 903.37 904.85 0.0M
2023-02-03 968.00 968.00 936.05 942.74 0.0M
2023-02-02 930.11 978.40 926.40 978.40 0.0M
2023-02-01 894.45 918.22 889.99 904.85 0.0M
2023-01-31 876.62 899.65 868.82 895.94 0.0M
2023-01-30 889.25 889.25 869.56 882.57 0.0M
2023-01-27 884.05 898.17 868.08 890.74 0.0M
2023-01-26 860.28 887.77 859.16 878.48 0.0M
2023-01-25 880.34 884.05 848.02 853.22 0.0M
2023-01-24 900.40 907.08 867.34 867.34 0.0M
2023-01-23 920.83 933.08 895.94 896.68 0.0M
2023-01-20 881.08 889.62 872.54 878.85 0.0M
2023-01-19 913.02 921.94 866.22 869.56 0.0M
2023-01-18 952.40 963.91 926.03 927.51 0.0M
2023-01-17 973.94 976.54 939.40 953.88 0.0M
2023-01-16 951.28 994.74 946.46 988.06 0.0M
2023-01-13 991.77 998.46 944.23 965.03 0.0M
2023-01-12 922.68 973.94 918.97 973.20 0.0M
2023-01-11 841.71 928.63 833.91 911.17 0.0M
2023-01-10 874.77 898.91 832.05 858.05 0.0M
2023-01-09 836.51 882.57 820.90 882.57 0.0M
2023-01-06 817.19 820.16 790.45 818.68 0.0M
2023-01-05 842.45 880.71 829.08 831.31 0.0M
2023-01-04 822.76 848.76 808.28 848.76 0.0M
2023-01-03 803.08 836.51 772.62 811.62 0.0M
2023-01-02 713.93 803.45 696.99 803.45 0.0M