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
2025-09-26 51.04 51.80 48.93 48.93 0.1M
2025-09-25 52.50 53.33 49.90 51.40 0.2M
2025-09-24 51.00 53.29 50.40 51.80 0.3M
2025-09-23 47.88 49.88 47.45 49.72 0.2M
2025-09-22 48.70 48.89 46.30 47.44 0.1M
2025-09-19 48.50 51.19 47.98 47.98 0.3M
2025-09-18 47.45 48.60 47.21 47.67 0.1M
2025-09-17 45.92 48.35 45.50 47.43 0.2M
2025-09-16 46.49 49.38 45.83 45.90 0.2M
2025-09-15 45.50 47.86 44.53 46.00 0.1M
2025-09-12 46.36 46.98 45.12 45.75 0.1M
2025-09-11 45.66 47.49 45.61 46.06 0.1M
2025-09-10 44.99 49.25 44.20 45.64 0.4M
2025-09-09 41.15 45.42 40.55 44.61 0.3M
2025-09-08 42.14 42.50 39.50 41.15 0.1M
2025-09-05 40.45 42.50 39.30 41.17 0.3M
2025-09-04 37.18 41.26 36.20 39.66 0.4M
2025-09-03 39.51 40.65 37.10 37.60 0.2M
2025-09-02 41.12 41.12 39.51 40.03 0.2M
2025-09-01 43.83 44.00 40.58 41.40 0.2M
2025-08-29 44.19 45.90 43.68 43.68 0.1M
2025-08-28 45.90 46.00 43.50 44.55 0.1M
2025-08-27 45.96 47.20 44.39 45.17 0.2M
2025-08-26 46.92 47.24 44.16 45.53 0.3M
2025-08-25 44.00 50.19 44.00 48.34 0.5M
2025-08-22 43.80 44.60 42.15 43.96 0.2M
2025-08-21 41.74 43.91 40.84 43.16 0.2M
2025-08-20 42.26 43.07 41.51 41.76 0.2M
2025-08-19 38.26 43.99 38.26 42.87 0.5M
2025-08-18 38.73 39.70 38.05 38.31 0.1M
2025-08-15 37.90 41.20 37.60 38.52 0.3M
2025-08-14 34.55 38.01 34.50 38.01 0.3M
2025-08-13 35.52 36.10 34.12 34.62 0.1M
2025-08-12 35.50 36.05 35.35 35.65 0.1M
2025-08-11 36.89 37.19 35.10 36.00 0.2M
2025-08-08 35.48 37.70 35.00 36.39 0.3M
2025-08-07 34.95 35.65 33.05 34.50 0.1M
2025-08-06 32.95 36.21 32.56 34.90 0.4M
2025-08-05 32.75 33.07 31.10 32.85 0.2M
2025-08-04 28.72 33.50 28.55 32.80 0.5M
2025-08-01 28.71 28.98 26.88 28.49 0.2M
2025-07-31 28.15 28.56 27.22 27.22 0.1M
2025-07-30 28.40 28.95 27.96 28.15 0.1M
2025-07-29 28.54 29.20 28.17 28.17 0.1M
2025-07-28 28.41 29.05 28.14 28.70 0.1M
2025-07-25 27.65 28.20 27.08 27.98 0.1M
2025-07-24 26.91 28.38 26.85 27.65 0.1M
2025-07-23 27.25 27.30 26.73 26.86 0.1M
2025-07-22 28.11 28.25 26.88 26.88 0.1M
2025-07-21 28.04 29.55 27.88 28.24 0.2M
2025-07-18 28.75 28.86 27.50 27.50 0.1M
2025-07-17 28.00 28.70 27.18 28.29 0.1M
2025-07-16 27.62 27.80 26.78 27.77 0.1M
2025-07-15 27.39 28.90 27.18 27.79 0.2M
2025-07-14 27.00 27.52 26.69 27.38 0.2M
2025-07-11 28.70 28.80 27.60 27.60 0.1M
2025-07-10 28.30 29.40 28.29 28.70 0.1M
2025-07-09 29.66 30.04 28.50 28.50 0.2M
2025-07-08 29.60 30.34 29.25 29.67 0.2M
2025-07-07 30.52 30.86 30.00 30.00 0.1M
2025-07-04 31.10 31.65 30.62 30.80 0.1M
2025-07-03 31.50 32.22 31.09 31.22 0.1M
2025-07-02 31.20 31.78 29.95 31.50 0.3M
2025-07-01 32.20 32.59 31.80 31.80 0.1M
2025-06-30 32.38 32.90 32.20 32.29 0.1M
2025-06-27 32.97 33.20 32.06 32.38 0.1M
2025-06-26 32.80 33.85 32.44 32.60 0.1M
2025-06-25 32.44 33.41 30.95 32.80 0.2M
2025-06-24 33.20 33.30 32.06 32.47 0.1M
2025-06-23 32.52 33.20 31.75 32.66 0.2M
2025-06-20 33.40 34.20 32.60 33.25 0.2M
2025-06-19 34.70 34.95 32.96 33.50 0.2M
2025-06-18 35.61 35.85 34.91 35.05 0.1M
2025-06-17 35.70 36.30 35.40 35.64 0.1M
2025-06-16 36.57 37.37 35.82 35.95 0.1M
2025-06-13 38.67 38.67 36.90 36.91 0.1M
2025-06-12 37.54 39.60 37.40 39.00 0.2M
2025-06-11 37.43 38.00 37.32 37.82 0.1M
2025-06-10 36.89 38.15 36.89 37.58 0.1M
2025-06-09 36.99 37.98 36.70 37.45 0.1M
2025-06-06 37.31 37.75 36.74 37.00 0.1M
2025-06-05 37.50 37.89 37.24 37.59 0.0M
2025-06-04 36.62 38.28 36.60 37.50 0.1M
2025-06-03 37.50 37.69 36.02 37.00 0.1M
2025-06-02 39.20 40.30 36.48 37.79 0.3M
2025-05-30 38.31 38.64 37.95 38.60 0.1M
2025-05-29 37.90 38.81 37.71 38.49 0.1M
2025-05-28 37.95 38.86 37.59 37.63 0.1M
2025-05-27 38.57 39.30 37.50 37.50 0.1M
2025-05-26 38.38 39.62 38.00 38.40 0.2M
2025-05-23 35.94 39.36 35.85 37.87 0.2M
2025-05-22 36.95 37.01 35.65 36.17 0.1M
2025-05-21 36.19 37.00 36.01 36.98 0.1M
2025-05-20 34.82 36.70 34.68 36.31 0.1M
2025-05-19 36.39 36.91 34.80 35.35 0.2M
2025-05-16 36.04 37.10 35.26 36.30 0.1M
2025-05-15 38.03 39.50 35.10 36.40 0.1M
2025-05-14 44.00 44.10 37.60 38.07 0.4M
2025-05-13 42.01 45.00 41.85 42.00 0.3M
2025-05-12 41.22 43.75 40.54 42.00 0.2M
2025-05-09 39.23 41.66 37.86 40.90 0.2M
2025-05-08 39.01 39.70 37.47 39.00 0.1M
2025-05-07 35.87 39.68 34.79 38.85 0.3M
2025-05-06 34.40 36.12 34.13 36.10 0.1M
2025-05-05 35.23 35.40 34.65 34.65 0.1M
2025-05-02 35.32 36.20 35.07 35.46 0.1M
2025-04-30 35.30 35.86 34.20 35.76 0.2M
2025-04-29 37.37 37.57 35.00 35.57 0.2M
2025-04-28 36.00 37.99 35.92 36.89 0.2M
2025-04-25 35.00 37.20 33.01 37.20 0.2M
2025-04-24 31.00 38.46 29.42 34.60 0.9M
2025-04-23 35.00 36.00 35.00 35.00 0.0M
2025-04-22 37.00 37.00 35.00 35.00 0.0M
2025-04-17 38.00 38.00 36.00 36.00 0.1M
2025-04-16 38.00 39.00 37.00 39.00 0.0M
2025-04-15 38.00 39.00 37.00 38.00 0.0M
2025-04-14 38.00 39.00 37.00 37.00 0.1M
2025-04-11 38.00 38.00 36.00 38.00 0.0M
2025-04-10 39.00 40.00 37.00 37.00 0.1M
2025-04-09 36.00 37.00 34.00 35.00 0.1M
2025-04-08 36.00 39.00 36.00 37.00 0.1M
2025-04-07 32.00 36.00 25.00 35.00 0.2M
2025-04-04 39.00 40.00 36.00 38.00 0.1M
2025-04-03 41.00 42.00 40.00 40.00 0.0M
2025-04-02 40.00 42.00 39.00 41.00 0.1M
2025-04-01 39.00 40.00 38.00 39.00 0.0M
2025-03-31 41.00 41.00 39.00 39.00 0.0M
2025-03-28 41.00 42.00 40.00 40.00 0.0M
2025-03-27 41.00 42.00 41.00 41.00 0.0M
2025-03-26 40.00 41.00 38.00 41.00 0.1M
2025-03-25 39.00 40.00 38.00 40.00 0.0M
2025-03-24 40.00 41.00 38.00 38.00 0.1M
2025-03-21 38.00 41.00 37.00 40.00 0.1M
2025-03-20 37.00 38.00 36.00 37.00 0.0M
2025-03-19 38.00 39.00 36.00 37.00 0.1M
2025-03-18 40.00 41.00 38.00 38.00 0.1M
2025-03-17 40.00 41.00 40.00 41.00 0.0M
2025-03-14 42.00 42.00 40.00 40.00 0.0M
2025-03-13 41.00 42.00 40.00 42.00 0.1M
2025-03-12 36.00 42.00 35.00 41.00 0.3M
2025-03-11 43.00 43.00 37.00 37.00 0.3M
2025-03-10 46.00 46.00 43.00 43.00 0.2M
2025-03-07 53.00 55.00 42.00 46.00 0.6M
2025-03-06 45.00 54.00 44.00 49.00 0.7M
2025-03-05 34.00 43.00 33.00 42.00 0.8M
2025-03-04 33.00 36.00 33.00 34.00 0.3M
2025-03-03 32.00 33.00 32.00 33.00 0.1M
2025-02-28 32.00 33.00 31.00 32.00 0.0M
2025-02-27 32.00 33.00 31.00 32.00 0.1M
2025-02-26 31.00 32.00 30.00 32.00 0.1M
2025-02-25 32.00 32.00 30.00 31.00 0.1M
2025-02-24 32.00 33.00 30.00 32.00 0.1M
2025-02-21 34.00 34.00 32.00 32.00 0.1M
2025-02-20 33.00 34.00 31.00 34.00 0.2M
2025-02-19 35.00 36.00 31.00 32.00 0.3M
2025-02-18 31.00 35.00 31.00 34.00 0.4M
2025-02-17 27.00 30.00 27.00 29.00 0.3M
2025-02-14 26.00 27.00 25.00 27.00 0.1M
2025-02-13 26.00 27.00 25.00 25.00 0.1M
2025-02-12 23.00 27.00 22.00 25.00 0.4M
2025-02-11 21.00 24.00 20.00 23.00 0.3M
2025-02-10 21.00 22.00 20.00 21.00 0.0M
2025-02-07 21.00 22.00 20.00 21.00 0.1M
2025-02-06 22.00 22.00 21.00 21.00 0.0M
2025-02-05 21.00 22.00 21.00 21.00 0.0M
2025-02-04 22.00 23.00 21.00 21.00 0.1M
2025-02-03 22.00 23.00 21.00 21.00 0.1M
2025-01-31 22.00 23.00 22.00 23.00 0.1M
2025-01-30 22.00 23.00 20.00 22.00 0.2M
2025-01-29 21.00 22.00 21.00 21.00 0.1M
2025-01-28 21.00 22.00 20.00 21.00 0.1M
2025-01-27 21.00 22.00 20.00 21.00 0.1M
2025-01-24 21.00 22.00 20.00 21.00 0.1M
2025-01-23 22.00 22.00 21.00 21.00 0.0M
2025-01-22 22.00 22.00 21.00 21.00 0.1M
2025-01-21 21.00 24.00 21.00 22.00 0.3M
2025-01-20 20.00 21.00 19.00 20.00 0.1M
2025-01-17 21.00 22.00 19.00 20.00 0.3M
2025-01-16 21.00 22.00 20.00 21.00 0.1M
2025-01-15 21.00 22.00 20.00 21.00 0.1M
2025-01-14 22.00 23.00 20.00 21.00 0.1M
2025-01-13 20.00 23.00 19.00 22.00 0.2M
2025-01-10 20.00 21.00 19.00 20.00 0.2M
2025-01-09 21.00 22.00 19.00 20.00 0.2M
2025-01-08 23.00 23.00 21.00 21.00 0.1M
2025-01-07 24.00 24.00 22.00 22.00 0.1M
2025-01-06 25.00 25.00 23.00 24.00 0.1M
2025-01-03 24.00 25.00 23.00 24.00 0.2M
2025-01-02 26.00 27.00 24.00 25.00 0.1M