Atos

ATOS
🏛️ france →
50.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,767.30 2,788.85 2,767.30 2,777.70 0.0M
2021-12-30 2,759.13 2,774.73 2,731.64 2,771.02 0.0M
2021-12-29 2,775.47 2,791.82 2,739.07 2,753.93 0.0M
2021-12-28 2,771.02 2,795.53 2,767.30 2,772.50 0.0M
2021-12-27 2,757.65 2,787.36 2,755.42 2,770.27 0.0M
2021-12-24 2,731.64 2,778.45 2,731.64 2,765.07 0.0M
2021-12-23 2,768.05 2,797.76 2,739.82 2,739.82 0.0M
2021-12-22 2,686.33 2,757.65 2,685.58 2,755.42 0.0M
2021-12-21 2,659.58 2,705.64 2,619.47 2,690.04 0.0M
2021-12-20 2,664.04 2,664.04 2,602.38 2,642.50 0.0M
2021-12-17 2,664.04 2,673.70 2,605.35 2,673.70 0.0M
2021-12-16 2,663.30 2,700.44 2,658.10 2,664.04 0.0M
2021-12-15 2,660.33 2,694.50 2,624.67 2,626.89 0.0M
2021-12-14 2,652.90 2,683.36 2,612.78 2,658.84 0.0M
2021-12-13 2,695.24 2,713.81 2,656.61 2,656.61 0.0M
2021-12-10 2,689.30 2,729.42 2,677.41 2,679.64 0.0M
2021-12-09 2,696.73 2,701.18 2,664.04 2,701.18 0.0M
2021-12-08 2,693.01 2,720.50 2,655.13 2,686.33 0.0M
2021-12-07 2,808.16 2,809.65 2,697.47 2,706.39 0.0M
2021-12-06 2,748.73 2,799.25 2,714.56 2,790.33 0.0M
2021-12-03 2,796.28 2,803.71 2,709.36 2,723.47 0.0M
2021-12-02 2,823.76 2,843.08 2,753.93 2,782.16 0.0M
2021-12-01 2,823.02 2,892.11 2,807.42 2,840.11 0.0M
2021-11-30 2,746.50 2,846.79 2,704.16 2,808.16 0.1M
2021-11-29 2,756.16 2,795.53 2,715.30 2,775.47 0.0M
2021-11-26 2,787.36 2,788.85 2,711.59 2,743.53 0.0M
2021-11-25 2,830.45 2,882.45 2,785.88 2,870.57 0.0M
2021-11-24 2,831.94 2,837.14 2,735.36 2,823.02 0.0M
2021-11-23 2,823.02 2,858.68 2,790.33 2,849.02 0.0M
2021-11-22 2,907.71 2,938.17 2,825.99 2,831.19 0.0M
2021-11-19 2,921.83 2,926.28 2,875.77 2,901.77 0.0M
2021-11-18 2,979.77 2,996.12 2,927.03 2,927.03 0.0M
2021-11-17 3,060.75 3,076.35 2,979.03 2,979.03 0.0M
2021-11-16 3,117.95 3,138.75 3,060.75 3,060.75 0.0M
2021-11-15 3,132.81 3,197.44 3,115.72 3,120.18 0.0M
2021-11-12 3,164.01 3,205.61 3,016.92 3,155.84 0.0M
2021-11-11 3,211.56 3,243.50 3,194.47 3,233.10 0.0M
2021-11-10 3,172.93 3,268.76 3,152.13 3,239.79 0.0M
2021-11-09 3,253.16 3,253.16 3,159.55 3,179.61 0.0M
2021-11-08 3,244.24 3,304.42 3,239.04 3,257.62 0.0M
2021-11-05 3,278.42 3,307.39 3,246.47 3,258.36 0.0M
2021-11-04 3,263.56 3,301.45 3,240.53 3,271.73 0.0M
2021-11-03 3,271.73 3,298.48 3,237.56 3,263.56 0.0M
2021-11-02 3,317.05 3,325.96 3,260.59 3,277.68 0.0M
2021-11-01 3,372.77 3,397.28 3,315.56 3,316.31 0.0M
2021-10-29 3,380.20 3,401.00 3,311.85 3,341.56 0.0M
2021-10-28 3,322.99 3,445.57 3,280.65 3,396.54 0.0M
2021-10-27 3,397.28 3,398.77 3,290.30 3,309.62 0.0M
2021-10-26 3,422.54 3,442.60 3,398.77 3,409.17 0.0M
2021-10-25 3,403.97 3,485.69 3,374.25 3,417.34 0.0M
2021-10-22 3,282.13 3,448.54 3,244.24 3,404.71 0.0M
2021-10-21 3,237.56 3,350.48 3,208.59 3,290.30 0.0M
2021-10-20 3,313.33 3,318.53 3,222.70 3,237.56 0.0M
2021-10-19 3,354.19 3,367.57 3,314.08 3,317.05 0.0M
2021-10-18 3,376.48 3,410.65 3,320.02 3,343.79 0.0M
2021-10-15 3,439.63 3,439.63 3,348.25 3,377.97 0.0M
2021-10-14 3,435.91 3,481.97 3,429.23 3,429.23 0.0M
2021-10-13 3,335.62 3,436.66 3,311.85 3,408.43 0.0M
2021-10-12 3,317.05 3,337.85 3,299.22 3,317.05 0.0M
2021-10-11 3,327.45 3,362.37 3,304.42 3,348.99 0.0M
2021-10-08 3,302.19 3,337.11 3,266.53 3,324.48 0.0M
2021-10-07 3,344.54 3,353.45 3,281.39 3,295.50 0.0M
2021-10-06 3,309.62 3,337.11 3,276.19 3,320.02 0.0M
2021-10-05 3,395.05 3,396.54 3,319.28 3,321.51 0.0M
2021-10-04 3,420.31 3,431.46 3,370.54 3,399.51 0.0M
2021-10-01 3,380.20 3,498.32 3,357.17 3,432.20 0.0M
2021-09-30 3,447.06 3,470.83 3,366.82 3,428.48 0.0M
2021-09-29 3,429.97 3,432.20 3,308.88 3,366.82 0.0M
2021-09-28 3,337.85 3,503.52 3,331.16 3,424.03 0.0M
2021-09-27 3,333.39 3,373.51 3,321.51 3,343.79 0.0M
2021-09-24 3,331.16 3,376.48 3,316.31 3,323.74 0.0M
2021-09-23 3,334.14 3,377.22 3,295.50 3,331.16 0.0M
2021-09-22 3,376.48 3,380.94 3,308.88 3,310.36 0.0M
2021-09-21 3,416.60 3,424.77 3,333.39 3,344.54 0.0M
2021-09-20 3,407.68 3,454.49 3,313.33 3,423.28 0.0M
2021-09-17 3,379.45 3,405.45 3,357.91 3,381.68 0.0M
2021-09-16 3,331.16 3,372.02 3,296.99 3,363.11 0.0M
2021-09-15 3,455.97 3,461.17 3,311.11 3,322.25 0.0M
2021-09-14 3,336.36 3,483.46 3,314.82 3,462.66 0.0M
2021-09-13 3,310.36 3,389.11 3,227.16 3,354.94 0.0M
2021-09-10 3,123.90 3,403.97 3,055.55 3,333.39 0.0M
2021-09-09 3,218.24 3,221.96 3,149.90 3,149.90 0.0M
2021-09-08 3,317.05 3,317.05 3,232.36 3,250.19 0.0M
2021-09-07 3,323.74 3,336.36 3,285.85 3,327.45 0.0M
2021-09-06 3,354.94 3,375.74 3,317.79 3,328.19 0.0M
2021-09-03 3,381.68 3,398.77 3,336.36 3,356.42 0.0M
2021-09-02 3,395.05 3,397.28 3,325.96 3,380.20 0.0M
2021-09-01 3,288.82 3,416.60 3,285.85 3,398.03 0.0M
2021-08-31 3,194.47 3,275.45 3,169.95 3,265.79 0.0M
2021-08-30 3,186.30 3,194.47 3,155.84 3,182.58 0.0M
2021-08-27 3,141.72 3,184.07 3,123.15 3,184.07 0.0M
2021-08-26 3,120.92 3,141.72 3,106.07 3,140.98 0.0M
2021-08-25 3,148.41 3,172.93 3,114.98 3,134.30 0.0M
2021-08-24 3,152.87 3,157.33 3,123.15 3,148.41 0.0M
2021-08-23 3,166.24 3,173.67 3,117.21 3,141.72 0.0M
2021-08-20 3,172.93 3,172.93 3,092.69 3,132.81 0.0M
2021-08-19 3,163.27 3,186.30 3,120.92 3,159.55 0.0M
2021-08-18 3,221.21 3,256.87 3,176.64 3,202.64 0.0M
2021-08-17 3,205.61 3,221.96 3,149.15 3,221.21 0.0M
2021-08-16 3,216.76 3,266.53 3,195.96 3,221.21 0.0M
2021-08-13 3,262.82 3,279.16 3,207.84 3,229.39 0.0M
2021-08-12 3,298.48 3,299.22 3,230.13 3,267.27 0.0M
2021-08-11 3,330.42 3,344.54 3,282.88 3,305.16 0.0M
2021-08-10 3,305.91 3,337.85 3,276.19 3,320.76 0.0M
2021-08-09 3,242.76 3,356.42 3,221.21 3,315.56 0.0M
2021-08-06 2,895.82 3,262.82 2,878.00 3,219.73 0.0M
2021-08-05 2,905.48 2,938.91 2,881.71 2,904.00 0.0M
2021-08-04 2,935.20 2,949.31 2,909.20 2,915.14 0.0M
2021-08-03 3,002.80 3,006.52 2,928.51 2,928.51 0.0M
2021-08-02 2,979.03 3,018.40 2,963.43 3,013.95 0.0M
2021-07-30 3,042.92 3,046.63 2,976.06 2,995.37 0.0M
2021-07-29 2,972.34 3,116.47 2,968.63 3,060.75 0.0M
2021-07-28 3,231.62 3,245.73 2,946.34 2,966.40 0.0M
2021-07-27 3,031.03 3,127.61 2,963.43 3,063.72 0.0M
2021-07-26 2,999.09 3,039.95 2,988.69 3,037.72 0.0M
2021-07-23 3,008.75 3,037.72 2,967.89 3,037.72 0.0M
2021-07-22 3,013.95 3,034.00 2,979.77 2,989.43 0.0M
2021-07-21 3,001.32 3,040.69 2,989.43 3,002.06 0.0M
2021-07-20 3,013.20 3,042.92 2,941.14 2,972.34 0.0M
2021-07-19 3,079.32 3,116.47 2,970.11 3,002.06 0.0M
2021-07-16 3,060.01 3,138.75 3,053.32 3,107.55 0.0M
2021-07-15 3,140.24 3,140.24 3,033.26 3,048.12 0.0M
2021-07-14 3,156.58 3,198.19 3,140.24 3,146.18 0.0M
2021-07-13 3,216.01 3,265.05 3,143.95 3,184.07 0.0M
2021-07-12 3,380.20 3,452.26 3,210.07 3,215.27 0.1M
2021-07-09 3,834.85 3,946.29 3,818.51 3,918.06 0.0M
2021-07-08 3,880.91 3,891.31 3,772.45 3,821.48 0.0M
2021-07-07 3,880.91 3,910.63 3,866.05 3,907.65 0.0M
2021-07-06 3,885.37 3,906.17 3,864.57 3,876.45 0.0M
2021-07-05 3,912.11 3,912.11 3,854.17 3,882.40 0.0M
2021-07-02 3,874.97 3,952.23 3,874.97 3,909.14 0.0M
2021-07-01 3,825.94 3,873.48 3,805.13 3,861.59 0.0M
2021-06-30 3,897.25 3,904.68 3,805.13 3,811.08 0.0M
2021-06-29 3,898.74 3,938.86 3,891.31 3,897.25 0.0M
2021-06-28 3,907.65 3,928.46 3,889.82 3,889.82 0.0M
2021-06-25 3,898.74 3,949.26 3,885.37 3,913.60 0.0M
2021-06-24 3,840.79 3,898.74 3,822.96 3,891.31 0.0M
2021-06-23 3,892.80 3,929.94 3,839.31 3,839.31 0.0M
2021-06-22 3,855.65 3,873.48 3,785.82 3,873.48 0.0M
2021-06-21 3,879.42 3,885.37 3,824.45 3,830.39 0.0M
2021-06-18 3,929.94 3,940.34 3,852.68 3,924.00 0.0M
2021-06-17 3,999.77 4,010.17 3,925.48 3,937.37 0.0M
2021-06-16 3,989.37 4,029.49 3,958.17 4,013.15 0.0M
2021-06-15 4,051.78 4,051.78 3,961.14 3,981.94 0.0M
2021-06-14 4,062.18 4,100.81 4,033.95 4,042.86 0.0M
2021-06-11 3,996.80 4,065.15 3,977.49 4,048.81 0.0M
2021-06-10 3,955.20 3,995.32 3,921.03 3,995.32 0.0M
2021-06-09 3,967.09 3,967.09 3,932.91 3,952.23 0.0M
2021-06-08 3,970.06 3,986.40 3,931.43 3,971.54 0.0M
2021-06-07 3,978.97 3,980.46 3,934.40 3,965.60 0.0M
2021-06-04 3,996.80 3,999.77 3,928.46 3,984.92 0.0M
2021-06-03 3,996.80 3,999.77 3,946.29 3,986.40 0.0M
2021-06-02 4,017.60 4,041.38 3,965.60 3,996.80 0.0M
2021-06-01 4,080.01 4,084.46 4,004.23 4,011.66 0.0M
2021-05-31 4,081.49 4,097.84 4,059.21 4,074.06 0.0M
2021-05-28 4,074.06 4,112.69 4,054.75 4,081.49 0.0M
2021-05-27 4,048.81 4,087.44 4,029.49 4,071.09 0.0M
2021-05-26 4,099.32 4,106.75 4,023.55 4,041.38 0.0M
2021-05-25 4,102.29 4,115.67 4,071.09 4,081.49 0.0M
2021-05-24 4,051.78 4,105.27 4,038.40 4,082.98 0.0M
2021-05-21 4,084.46 4,097.84 4,035.43 4,047.32 0.0M
2021-05-20 4,048.81 4,080.01 3,998.29 4,080.01 0.0M
2021-05-19 4,039.89 4,053.26 3,950.74 4,016.12 0.0M
2021-05-18 4,071.09 4,102.29 4,014.63 4,080.01 0.0M
2021-05-17 4,081.49 4,097.84 4,036.92 4,051.78 0.0M
2021-05-14 4,011.66 4,069.61 3,993.83 4,062.18 0.0M
2021-05-13 4,026.52 4,082.98 3,974.52 4,053.26 0.0M
2021-05-12 4,161.73 4,167.67 4,032.46 4,063.66 0.0M
2021-05-11 4,123.10 4,158.75 4,045.83 4,158.75 0.0M
2021-05-10 4,182.53 4,246.42 4,152.81 4,163.21 0.0M
2021-05-07 4,111.21 4,189.96 4,091.89 4,178.07 0.0M
2021-05-06 4,129.04 4,148.35 4,078.52 4,097.84 0.0M
2021-05-05 4,133.50 4,188.47 4,124.58 4,134.98 0.0M
2021-05-04 4,163.21 4,212.24 4,103.78 4,105.27 0.0M
2021-05-03 4,209.27 4,230.07 4,146.87 4,167.67 0.0M
2021-04-30 4,234.53 4,244.93 4,185.50 4,206.30 0.0M
2021-04-29 4,234.53 4,285.05 4,219.67 4,230.07 0.0M
2021-04-28 4,233.04 4,276.13 4,218.19 4,218.19 0.0M
2021-04-27 4,268.70 4,308.82 4,236.02 4,270.19 0.0M
2021-04-26 4,351.91 4,353.39 4,282.08 4,282.08 0.0M
2021-04-23 4,369.74 4,383.11 4,335.56 4,354.88 0.0M
2021-04-22 4,383.11 4,415.80 4,354.88 4,383.11 0.0M
2021-04-21 4,265.73 4,359.34 4,244.93 4,359.34 0.0M
2021-04-20 4,442.54 4,469.29 4,224.13 4,292.48 0.0M
2021-04-19 4,504.95 4,577.75 4,504.95 4,540.61 0.0M
2021-04-16 4,506.43 4,551.01 4,478.20 4,510.89 0.0M
2021-04-15 4,449.97 4,559.92 4,442.54 4,501.97 0.0M
2021-04-14 4,458.89 4,481.17 4,442.54 4,455.91 0.0M
2021-04-13 4,439.57 4,463.34 4,363.79 4,458.89 0.0M
2021-04-12 4,497.52 4,509.40 4,411.34 4,432.14 0.0M
2021-04-09 4,392.03 4,516.83 4,357.85 4,472.26 0.0M
2021-04-08 4,436.60 4,457.40 4,371.22 4,381.62 0.0M
2021-04-07 4,282.08 4,481.17 4,265.73 4,406.88 0.0M
2021-04-06 4,375.68 4,381.62 4,249.39 4,249.39 0.0M
2021-04-01 4,011.66 4,328.14 3,873.48 4,328.14 0.1M
2021-03-31 4,904.63 4,992.29 4,901.65 4,941.77 0.0M
2021-03-30 4,907.60 4,934.34 4,883.83 4,903.14 0.0M
2021-03-29 4,871.94 4,938.80 4,871.94 4,894.23 0.0M
2021-03-26 4,825.88 4,867.48 4,788.73 4,866.00 0.0M
2021-03-25 4,756.05 4,818.45 4,754.56 4,799.13 0.0M
2021-03-24 4,760.50 4,772.39 4,730.79 4,754.56 0.0M
2021-03-23 4,791.71 4,800.62 4,733.76 4,778.33 0.0M
2021-03-22 4,818.45 4,822.91 4,748.62 4,811.02 0.0M
2021-03-19 4,754.56 4,840.74 4,733.76 4,840.74 0.0M
2021-03-18 4,748.62 4,816.96 4,726.33 4,781.30 0.0M
2021-03-17 4,828.85 4,845.19 4,720.39 4,730.79 0.0M
2021-03-16 4,840.74 4,868.97 4,796.16 4,811.02 0.0M
2021-03-15 4,809.54 4,866.00 4,797.65 4,805.08 0.0M
2021-03-12 4,818.45 4,819.94 4,736.73 4,776.85 0.0M
2021-03-11 4,791.71 4,837.77 4,773.88 4,834.79 0.0M
2021-03-10 4,797.65 4,803.59 4,736.73 4,793.19 0.0M
2021-03-09 4,723.36 4,845.19 4,723.36 4,802.11 0.0M
2021-03-08 4,726.33 4,785.76 4,683.24 4,720.39 0.0M
2021-03-05 4,665.41 4,726.33 4,628.27 4,696.61 0.0M
2021-03-04 4,668.38 4,735.25 4,647.58 4,698.10 0.0M
2021-03-03 4,791.71 4,808.05 4,677.30 4,718.90 0.0M
2021-03-02 4,806.56 4,824.39 4,732.27 4,759.02 0.0M
2021-03-01 4,839.25 4,877.88 4,800.62 4,819.94 0.0M
2021-02-26 4,782.79 4,803.59 4,735.25 4,800.62 0.0M
2021-02-25 4,784.28 4,870.45 4,776.85 4,851.14 0.0M
2021-02-24 4,766.45 4,831.82 4,732.27 4,747.13 0.0M
2021-02-23 4,754.56 4,843.71 4,748.62 4,773.88 0.0M
2021-02-22 4,687.70 4,773.88 4,643.13 4,744.16 0.0M
2021-02-19 4,644.61 4,770.90 4,632.73 4,677.30 0.0M
2021-02-18 4,932.86 4,949.20 4,594.09 4,617.87 0.0M
2021-02-17 4,980.40 4,980.40 4,920.97 4,928.40 0.0M
2021-02-16 4,962.57 5,016.06 4,961.09 4,977.43 0.0M
2021-02-15 4,925.43 4,977.43 4,916.51 4,953.66 0.0M
2021-02-12 4,886.80 4,907.60 4,813.99 4,903.14 0.0M
2021-02-11 4,889.77 4,953.66 4,871.94 4,910.57 0.0M
2021-02-10 4,843.71 4,919.48 4,825.88 4,879.37 0.0M
2021-02-09 4,915.03 4,915.03 4,828.85 4,886.80 0.0M
2021-02-08 4,904.63 4,955.14 4,897.20 4,903.14 0.0M
2021-02-05 4,920.97 4,959.60 4,871.94 4,874.91 0.0M
2021-02-04 4,964.06 4,981.89 4,857.08 4,906.11 0.0M
2021-02-03 4,992.29 5,008.63 4,907.60 4,928.40 0.0M
2021-02-02 5,185.44 5,218.13 4,913.54 4,947.71 0.0M
2021-02-01 4,745.65 4,858.57 4,744.16 4,857.08 0.0M
2021-01-29 4,709.99 4,745.65 4,665.41 4,715.93 0.0M
2021-01-28 4,714.44 4,812.51 4,698.10 4,766.45 0.0M
2021-01-27 4,747.13 4,874.91 4,696.61 4,782.79 0.0M
2021-01-26 4,573.29 4,787.25 4,559.92 4,739.70 0.0M
2021-01-25 4,724.84 4,738.22 4,551.01 4,592.61 0.0M
2021-01-22 4,889.77 4,891.25 4,712.96 4,712.96 0.0M
2021-01-21 4,964.06 4,980.40 4,891.25 4,920.97 0.0M
2021-01-20 4,949.20 4,975.94 4,886.80 4,934.34 0.0M
2021-01-19 5,013.09 5,016.06 4,943.26 4,949.20 0.0M
2021-01-18 4,915.03 4,998.23 4,895.71 4,968.52 0.0M
2021-01-15 4,978.92 5,010.12 4,891.25 4,934.34 0.0M
2021-01-14 5,065.09 5,066.58 4,925.43 4,993.77 0.0M
2021-01-13 4,955.14 5,097.78 4,932.86 5,047.26 0.0M
2021-01-12 4,950.69 4,971.49 4,882.34 4,946.23 0.0M
2021-01-11 5,054.69 5,100.75 4,895.71 4,943.26 0.0M
2021-01-08 4,977.43 5,059.15 4,925.43 5,032.41 0.0M
2021-01-07 5,553.92 5,580.67 4,828.85 4,860.05 0.0M
2021-01-06 5,614.84 5,651.98 5,559.86 5,589.58 0.0M
2021-01-05 5,643.07 5,698.04 5,577.69 5,595.52 0.0M
2021-01-04 5,677.24 5,790.16 5,623.75 5,654.96 0.0M