Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Atos SE logo
ATO.PA
Atos SE
13:09:00
33.94 €
0.0000 (%0.00)
Previous Close: 34.7
Day Low₺33.56
Day High₺34.6
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ATO.PA: Atos SE Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,560.2435
CLOSE 2,566.4891

Low

LOW 1,854.01

High

HIGH 3,090.84
DATEOPENHIGHLOWCLOSE
01/02/20121,870.551,908.891,854.011,908.89
01/03/20121,910.261,953.561,890.681,953.56
01/04/20121,953.561,9691,945.561,951.63
01/05/20121,954.941,976.171,898.961,905.02
01/06/20121,920.191,948.871,903.091,921.57
01/09/20121,921.851,938.941,905.851,908.61
01/10/20121,929.571,9691,912.751,948.87
01/11/20121,946.941,957.971,917.431,927.36
01/12/20121,932.61,946.391,914.951,933.71
01/13/20121,935.911,949.981,921.021,949.98
01/16/20121,933.981,966.81,933.711,963.49
01/17/20121,982.791,997.961,975.621,997.96
01/18/20121,999.342,021.121,978.12,020.85
01/19/20122,028.022,065.82,020.852,046.22
01/20/20122,057.252,069.662,029.672,069.11
01/23/20122,076.832,0842,053.392,073.25
01/24/20122,054.772,066.632,019.472,039.05
01/25/20122,048.432,055.62,018.092,026.64
01/26/20122,045.672,140.812,034.362,119.57
01/27/20122,096.412,138.052,096.412,113.51
01/30/20122,109.652,118.752,077.662,083.17
01/31/20122,090.622,135.842,090.342,119.02
02/01/20122,120.132,191.272,117.922,183.28
02/02/20122,187.412,261.322,176.932,214.16
02/03/20122,215.542,266.842,202.862,262.98
02/06/20122,260.222,277.872,246.432,266.84
02/07/20122,266.842,272.352,218.022,243.95
02/08/20122,259.942,273.182,237.332,248.91
02/09/20122,250.292,256.632,214.442,216.65
02/10/20122,232.092,309.582,223.262,291.93
02/13/20122,304.892,308.482,270.972,290.55
02/14/20122,280.622,310.412,278.692,286.42
02/15/20122,288.92,342.952,288.92,336.05
02/16/20122,331.922,337.982,272.352,305.72
02/17/20122,324.22,375.772,324.22,343.22
02/20/20122,343.782,411.892,342.952,401.41
02/21/20122,381.282,412.992,365.562,386.8
02/22/20122,374.662,412.442,374.662,378.25
02/23/20122,338.262,465.392,106.892,321.99
02/24/20122,321.992,394.522,321.992,383.76
02/27/20122,383.762,396.452,360.62,376.32
02/28/20122,385.692,392.592,341.572,359.77
02/29/20122,360.62,382.662,356.192,356.19
03/01/20122,359.52,397.552,348.742,374.39
03/02/20122,376.322,411.622,371.632,385.97
03/05/20122,382.382,399.212,356.742,372.73
03/06/20122,368.62,368.62,258.562,275.39
03/07/20122,275.112,302.412,269.042,290
03/08/20122,253.052,345.162,247.532,345.16
03/09/20122,353.432,368.042,337.712,362.25
03/12/20122,352.332,355.082,331.372,339.09
03/13/20122,350.122,404.172,339.092,395.07
03/14/20122,397.282,422.652,391.482,404.17
03/15/20122,402.522,424.032,391.482,422.92
03/16/20122,421.272,421.272,380.452,400.31
03/19/20122,393.692,410.512,379.92,399.76
03/20/20122,3892,406.12,358.942,385.42
03/21/20122,399.212,412.992,363.362,393.41
03/22/20122,383.212,383.212,336.882,345.16
03/23/20122,332.752,378.82,332.752,355.63
03/26/20122,359.772,399.212,352.052,396.45
03/27/20122,399.212,423.752,393.692,409.41
03/28/20122,401.692,432.022,399.212,403.62
03/29/20122,393.412,403.622,361.982,362.25
03/30/20122,381.832,400.862,365.842,385.14
04/02/20122,383.212,435.882,383.212,427.61
04/03/20122,433.42,476.422,413.272,413.27
04/04/20122,399.212,401.412,327.512,329.16
04/05/20122,336.882,361.72,303.242,326.68
04/10/20122,300.482,326.42,263.252,263.25
04/11/20122,262.982,332.752,261.322,332.19
04/12/20122,339.362,392.042,331.922,392.04
04/13/20122,384.592,531.022,374.942,447.19
04/16/20122,445.812,476.972,419.062,449.95
04/17/20122,434.232,494.352,432.32,491.04
04/18/20122,494.072,542.612,491.872,515.58
04/19/20122,524.412,566.62,507.312,513.38
04/20/20122,505.652,512.272,466.222,512.27
04/23/20122,483.322,507.582,463.462,475.59
04/24/20122,475.592,475.592,407.482,436.71
04/25/20122,450.52,555.842,443.332,530.47
04/26/20122,558.62,563.842,528.272,559.43
04/27/20122,542.882,653.192,542.882,653.19
04/30/20122,651.262,697.042,650.712,683.53
05/02/20122,702.552,706.142,642.162,658.98
05/03/20122,663.952,696.762,650.162,652.92
05/04/20122,644.092,652.922,546.192,556.67
05/07/20122,512.822,571.842,490.212,564.39
05/08/20122,553.642,568.252,482.762,496
05/09/20122,519.172,520.272,460.72,497.38
05/10/20122,531.022,559.72,455.462,526.34
05/11/20122,499.592,537.372,493.82,535.71
05/14/20122,520.272,520.272,473.662,505.65
05/15/20122,514.22,535.992,460.72,468.7
05/16/20122,454.082,465.942,439.472,453.81
05/17/20122,444.162,460.432,427.892,435.88
05/18/20122,420.442,420.442,369.422,376.87
05/21/20122,371.632,404.172,371.352,392.59
05/22/20122,424.852,481.662,420.722,472.01
05/23/20122,444.712,459.882,368.62,379.9
05/24/20122,399.762,401.412,356.192,371.08
05/25/20122,389.832,396.722,325.582,325.85
05/28/20122,364.462,417.962,328.062,410.24
05/29/20122,4052,438.922,382.662,382.94
05/30/20122,371.082,423.752,371.082,378.52
05/31/20122,404.452,503.172,403.892,439.19
06/01/20122,427.892,481.942,301.312,324.75
06/04/20122,316.472,381.282,280.072,377.97
06/05/20122,3892,3892,324.752,372.18
06/06/20122,371.632,400.862,344.052,399.21
06/07/20122,413.552,483.322,402.242,459.05
06/08/20122,435.332,459.882,410.792,425.68
06/11/20122,470.912,503.722,451.052,453.26
06/12/20122,441.122,459.882,401.692,417.13
06/13/20122,442.782,458.772,4052,412.99
06/14/20122,412.172,425.682,377.972,405.27
06/15/20122,429.822,458.222,415.22,456.57
06/18/20122,476.72,496.282,437.812,447.47
06/19/20122,467.052,481.112,445.542,456.29
06/20/20122,465.392,537.092,459.322,534.06
06/21/20122,524.412,580.942,514.752,554.74
06/22/20122,524.962,538.192,490.212,500.97
06/25/20122,499.042,542.612,475.322,510.89
06/26/20122,510.342,536.822,479.182,490.49
06/27/20122,504.832,522.752,479.732,520.82
06/28/20122,521.12,532.952,467.052,481.94
06/29/20122,526.062,606.032,522.22,598.86
07/02/20122,597.492,670.292,596.932,637.47
07/03/20122,641.882,674.982,609.072,621.75
07/04/20122,614.312,652.092,611.832,648.78
07/05/20122,639.132,671.942,633.342,653.74
07/06/20122,625.892,645.192,580.662,580.66
07/09/20122,567.982,583.422,543.432,548.4
07/10/20122,547.022,625.892,545.922,596.11
07/11/20122,590.592,603.552,551.712,559.15
07/12/20122,542.882,570.742,511.172,563.57
07/13/20122,576.532,614.582,565.222,609.34
07/16/20122,609.342,623.132,582.042,602.72
07/17/20122,598.862,630.852,573.222,577.35
07/18/20122,590.042,609.92,566.872,595
07/19/20122,615.132,623.412,580.392,595.83
07/20/20122,592.252,641.612,589.762,608.79
07/23/20122,582.592,586.182,505.652,505.65
07/24/20122,519.172,553.362,500.412,518.06
07/25/20122,510.342,557.222,510.342,533.78
07/26/20122,534.892,636.642,534.892,632.78
07/27/20122,551.432,641.612,490.212,540.68
07/30/20122,563.292,574.322,526.062,569.63
07/31/20122,537.642,556.672,516.132,524.41
08/01/20122,537.092,550.052,496.282,506.76
08/02/20122,494.92,570.182,494.92,511.17
08/03/20122,518.612,618.722,514.22,618.72
08/06/20122,592.252,627.542,565.222,622.03
08/07/20122,622.032,634.712,583.422,604.1
08/08/20122,596.112,631.962,592.252,629.75
08/09/20122,592.252,613.762,584.522,602.17
08/10/20122,593.352,633.062,593.352,625.89
08/13/20122,610.172,634.712,605.212,613.48
08/14/20122,638.852,646.022,617.072,632.51
08/15/20122,624.512,647.42,614.312,642.44
08/16/20122,647.42,651.262,622.032,639.13
08/17/20122,634.992,650.162,622.862,630.3
08/20/20122,592.252,660.092,580.942,624.51
08/21/20122,620.372,663.952,620.12,644.64
08/22/20122,635.542,635.542,578.462,578.46
08/23/20122,611.552,611.552,568.532,569.63
08/24/20122,550.332,564.392,540.952,559.15
08/27/20122,565.222,581.772,542.332,550.88
08/28/20122,550.882,579.282,523.32,574.6
08/29/20122,583.72,590.872,552.532,585.35
08/30/20122,586.732,596.662,549.782,549.78
08/31/20122,560.532,587.282,550.882,567.43
09/03/20122,564.672,648.232,555.572,627.54
09/04/20122,627.542,631.962,598.862,598.86
09/05/20122,597.762,631.962,585.92,598.31
09/06/20122,619.822,675.82,609.072,675.8
09/07/20122,685.182,755.52,684.632,704.48
09/10/20122,698.422,727.12,685.182,711.93
09/11/20122,701.182,741.162,679.942,718.82
09/12/20122,730.132,780.872,718.822,780.87
09/13/20122,761.572,793.562,753.572,762.67
09/14/20122,804.042,832.172,765.982,832.17
09/17/20122,840.442,882.362,817.272,853.12
09/18/20122,849.822,849.822,809.552,824.44
09/19/20122,839.342,900.562,832.722,862.5
09/20/20122,855.332,882.912,826.652,874.63
09/21/20122,895.043,024.652,884.563,024.65
09/24/20123,009.763,018.592,887.872,956.26
09/25/20122,956.263,037.342,956.263,033.48
09/26/20122,952.42,992.662,930.342,961.23
09/27/20122,944.682,990.462,930.892,949.64
09/28/20122,966.193,052.782,966.192,991.56
10/01/20122,982.193,090.842,967.293,083.12
10/02/20123,070.983,070.982,988.252,990.46
10/03/20122,979.983,016.382,924.832,924.83
10/04/20122,929.792,950.752,857.542,860.29
10/05/20122,845.952,907.182,845.952,907.18
10/08/20122,866.912,898.92,849.822,862.5
10/09/20122,845.952,871.882,834.922,840.99
10/10/20122,808.452,823.892,786.392,806.8
10/11/20122,785.292,837.682,785.292,829.41
10/12/20122,763.222,833.822,762.672,818.93
10/15/20122,791.352,864.162,791.352,854.78
10/16/20122,840.442,871.882,824.442,870.77
10/17/20122,849.822,864.712,829.962,836.58
10/18/20122,813.412,883.462,812.862,882.36
10/19/20122,854.232,944.682,854.232,903.87
10/22/20122,888.422,909.382,869.122,881.81
10/23/20122,862.52,892.282,822.792,829.96
10/24/20122,822.242,875.742,811.212,839.34
10/25/20122,813.972,857.542,753.32,799.07
10/26/20122,761.572,911.592,761.572,856.99
10/29/20122,847.612,900.012,844.32,878.5
10/30/20122,856.992,923.172,854.782,909.93
10/31/20122,886.222,912.692,857.542,857.54
11/01/20122,840.442,887.322,840.442,879.6
11/02/20122,868.572,912.692,863.052,892.28
11/05/20122,889.532,895.592,843.752,868.57
11/06/20122,868.022,911.042,868.022,911.04
11/07/20122,921.522,926.482,869.122,881.25
11/08/20122,886.772,899.452,843.22,843.75
11/09/20122,853.122,886.222,841.542,876.29
11/12/20122,877.392,913.792,853.122,873.53
11/13/20122,874.632,952.952,862.52,952.95
11/14/20122,951.852,978.322,934.22,941.37
11/15/20122,945.232,949.642,900.012,914.9
11/16/20122,907.732,951.32,907.732,913.24
11/19/20122,933.652,952.42,917.12,933.65
11/20/20122,938.062,955.712,923.722,951.3
11/21/20122,950.752,951.852,910.492,940.82
11/22/20122,951.852,977.222,944.132,970.05
11/23/20122,959.572,978.322,942.472,978.32
11/26/20122,963.982,974.462,954.612,965.64
11/27/20122,978.322,997.632,968.952,997.63
11/28/20122,994.872,999.832,966.192,999.83
11/29/20122,991.563,008.112,974.462,998.73
11/30/20122,994.873,033.482,992.663,010.87
12/03/20123,012.523,059.952,990.462,990.46
12/04/20123,007.013,007.012,964.542,981.08
12/05/20122,999.833,008.662,976.122,988.25
12/06/20123,005.93,019.142,979.983,002.04
12/07/20123,006.453,084.223,006.453,052.78
12/10/20123,053.333,053.333,004.253,018.59
12/11/20123,031.823,050.583,014.733,037.34
12/12/20123,019.693,060.53,019.693,041.2
12/13/20123,033.483,046.723,004.253,015.28
12/14/20123,019.143,034.032,998.183,000.94
12/17/20122,987.153,021.352,950.752,954.61
12/18/20122,972.262,972.262,913.242,922.62
12/19/20122,936.962,966.192,918.212,945.23
12/20/20122,929.242,950.22,898.92,921.52
12/21/20122,9162,919.862,880.72,888.98
12/24/20122,889.532,895.592,837.682,837.68
12/27/20122,836.032,886.772,836.032,881.81
12/28/20122,884.562,891.182,864.162,879.6
12/31/20122,892.282,921.522,860.292,915.45