Marchés français ouverture 1 h 22 min

Atos SE (AXI.MU)

Munich - Munich Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,1500+0,0205 (+1,81 %)
À la clôture : 08:02AM CEST
Durée:
01 juil. 2023 - 01 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20241,15001,15001,15001,15001,1500540
27 juin 20241,12951,12951,12951,12951,1295-
26 juin 20241,20801,20801,20801,20801,208050
25 juin 20241,08801,08801,08801,08801,0880-
24 juin 20241,18351,18351,02951,13451,13451 202
21 juin 20242,01102,06102,01102,06102,06105 450
20 juin 20241,69052,04601,69051,77001,77009 300
19 juin 20241,12051,53401,12051,53401,53401 700
18 juin 20241,01851,09851,01851,09851,0985500
17 juin 20240,86701,02800,86701,02801,0280750
14 juin 20240,80020,86700,80020,86700,86702 500
13 juin 20240,80900,80900,80420,80420,80425 000
12 juin 20240,94960,94960,77980,80900,80903 438
11 juin 20241,12951,12950,94500,94500,9450150
10 juin 20241,12951,12951,12951,12951,12954 000
07 juin 20241,18001,18001,18001,18001,1800-
06 juin 20241,10001,18001,10001,18001,180050
05 juin 20241,21751,21751,21751,21751,2175-
04 juin 20241,38051,38051,18001,22001,22009 749
03 juin 20241,97051,97051,36601,36601,366050
31 mai 20241,98351,98351,98351,98351,9835-
30 mai 20242,00802,00802,00802,00802,0080-
29 mai 20242,00802,00802,00802,00802,0080-
28 mai 20242,02202,02202,02202,02202,0220-
27 mai 20242,07002,07002,07002,07002,0700-
24 mai 20242,11502,11502,11502,11502,1150-
23 mai 20242,08202,14602,08202,14602,1460500
22 mai 20242,07602,07602,07602,07602,0760-
21 mai 20242,09802,10202,07602,07602,0760539
20 mai 20242,10402,10402,10402,10402,1040-
17 mai 20242,12102,12102,12102,12102,1210-
16 mai 20242,12102,12102,12102,12102,1210-
15 mai 20242,12502,12502,12502,12502,1250-
14 mai 20242,03402,12502,03402,12502,12506 800
13 mai 20242,03402,03402,03402,03402,0340-
10 mai 20242,01602,01602,01602,01602,0160-
09 mai 20242,01602,01602,01602,01602,0160-
08 mai 20242,06302,06302,06302,06302,0630-
07 mai 20242,13602,13602,13602,13602,1360-
06 mai 20242,29202,29202,29202,29202,2920-
03 mai 20242,10002,10002,10002,10002,1000-
02 mai 20242,10002,10002,10002,10002,1000-
30 avr. 20242,33102,33102,33102,33102,3310-
29 avr. 20242,24902,24902,24902,24902,2490-
26 avr. 20241,88001,88001,88001,88001,8800-
25 avr. 20241,88001,88001,88001,88001,8800-
24 avr. 20241,87951,87951,87951,87951,8795-
23 avr. 20241,83401,83401,83401,83401,8340-
22 avr. 20241,76551,76551,76551,76551,7655-
19 avr. 20241,74951,74951,74951,74951,7495-
18 avr. 20241,74951,74951,74951,74951,7495-
17 avr. 20241,82951,82951,82951,82951,8295-
16 avr. 20241,82951,82951,82951,82951,8295-
15 avr. 20241,73551,86001,73551,86001,86004 000
12 avr. 20241,73551,73551,73551,73551,7355-
11 avr. 20241,84951,84951,84951,84951,8495-
10 avr. 20242,12802,12801,89301,89301,89304 000
09 avr. 20242,56102,56102,56102,56102,5610-
08 avr. 20241,94902,20601,94902,20602,2060500
05 avr. 20241,88501,88501,88501,88501,8850-
04 avr. 20241,84951,84951,84951,84951,8495-
03 avr. 20241,93451,93451,84951,84951,84957 000
02 avr. 20241,85951,95001,85951,95001,9500500
28 mars 20241,73051,73051,73051,73051,7305-
27 mars 20241,73051,73051,73051,73051,7305-
26 mars 20241,73051,73051,73051,73051,7305-
25 mars 20241,76351,76351,76351,76351,7635-
22 mars 20241,71501,71501,71501,71501,7150-
21 mars 20241,77051,77051,77051,77051,7705-
20 mars 20241,77051,77051,77051,77051,7705-
19 mars 20242,16002,16002,16002,16002,1600-
18 mars 20242,34302,34302,34302,34302,3430-
15 mars 20242,34302,34302,34302,34302,3430-
14 mars 20242,22802,22802,22802,22802,2280-
13 mars 20242,16502,25202,16502,25202,252022 522
12 mars 20242,16202,16202,16202,16202,1620-
11 mars 20242,20902,20902,20902,20902,2090-
08 mars 20242,10902,20902,10902,20902,2090500
07 mars 20242,10902,10902,10902,10902,1090-
06 mars 20242,10902,10902,10902,10902,1090-
05 mars 20242,19702,19702,10902,10902,109020
04 mars 20242,34702,34702,34702,34702,3470-
01 mars 20242,34702,34702,34702,34702,3470-
29 févr. 20242,34702,34702,34702,34702,3470-
28 févr. 20242,34702,34702,34702,34702,3470-
27 févr. 20242,26002,34702,23902,34702,34704 180
26 févr. 20242,38502,38502,26002,26002,26001 000
23 févr. 20242,34002,36502,34002,36502,3650500
22 févr. 20242,19002,34002,19002,34002,34007 000
21 févr. 20242,19002,19002,19002,19002,1900-
20 févr. 20242,34102,34102,34102,34102,3410-
19 févr. 20242,34102,34102,34102,34102,3410-
16 févr. 20242,39202,39202,34102,34102,3410250
15 févr. 20242,39802,39802,39802,39802,3980-
14 févr. 20242,41702,41702,39802,39802,3980350
13 févr. 20242,48602,48602,48602,48602,4860-
12 févr. 20242,43902,43902,39802,39802,3980700
09 févr. 20242,68602,68602,68602,68602,6860-
08 févr. 20242,67002,68602,67002,68602,6860500
07 févr. 20242,83602,83602,83602,83602,8360-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...