Atos Sa Ex Amime Sa Puteaux (PK) (AEXAF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0053 | 0.613213004744 | 0.8643 | 0.9 | 0.8528 | 3250 | 0.87095385 | CS |
| 4 | -0.11647 | -11.8115346781 | 0.98607 | 0.9869 | 0.8528 | 2014 | 0.91699349 | CS |
| 12 | 0.0272 | 3.22886989554 | 0.8424 | 1.4333 | 0.7411 | 2311 | 0.97924098 | CS |
| 26 | -1.6604 | -65.628458498 | 2.53 | 2.66 | 0.7411 | 4489 | 2.00666961 | CS |
| 52 | -7.3304 | -89.3951219512 | 8.2 | 8.53 | 0.7411 | 3537 | 2.71628002 | CS |
| 156 | -52.1354 | -98.3594000566 | 53.005 | 53.965 | 0.7411 | 2344 | 11.36734519 | CS |
| 260 | -73.847593 | -98.8361447144 | 74.717193 | 89.5 | 0.7411 | 2028 | 30.08124483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725053340 | 0.8696 | 0.0168 | 1.97 | 0.8696 | 0.8696 | 0.8696 | 3000 |
| 1724966400 | 0.8528 | -0.0472 | -5.24 | 0.8561 | 0.8561 | 0.8528 | 4000 |
| 1724880360 | 0.9 | -0.05 | -5.26 | 0.8643 | 0.9 | 0.8643 | 2500 |
| 1724793900 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1724707500 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1724448300 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1724361900 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1724275500 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1724189100 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1724102700 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1723843500 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1723757100 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1723670700 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1723584300 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1723497900 | 0.95 | -0.0152 | -1.57 | 0.95 | 0.95 | 0.95 | 2072 |
| 1723238400 | 0.9652 | 0 | 0.00 | 0.9652 | 0.9652 | 0.9652 | 0 |
| 1723152000 | 0.9652 | -0.0021 | -0.22 | 0.9582 | 0.9652 | 0.9582 | 219 |
| 1723066200 | 0.9673 | 0 | 0.00 | 0.9673 | 0.9673 | 0.9673 | 0 |
| 1722979800 | 0.9673 | 0 | 0.00 | 0.9673 | 0.9673 | 0.9673 | 18 |
| 1722893340 | 0.9673 | 0.0204 | 2.15 | 0.9673 | 0.9674 | 0.9673 | 3000 |
| 1722634140 | 0.9469 | -0.2531 | -21.09 | 0.98607 | 0.9869 | 0.9469 | 2290 |
| 1722547740 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1722461340 | 1.2 | 0.15 | 14.29 | 1.2 | 1.2 | 1.2 | 100 |
| 1722374820 | 1.05 | -0.3 | -22.22 | 1.05 | 1.05 | 1.05 | 100 |
| 1722288480 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1722029280 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1721942880 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1721856480 | 1.35 | -0.08 | -5.81 | 1.23 | 1.35 | 1.23 | 1100 |
| 1721770140 | 1.4333 | 0 | 0.00 | 1.4333 | 1.4333 | 1.4333 | 0 |
| 1721683740 | 1.4333 | 0 | 0.00 | 1.4333 | 1.4333 | 1.4333 | 0 |
| 1721424540 | 1.4333 | 0 | 0.00 | 1.4333 | 1.4333 | 1.4333 | 0 |
| 1721338140 | 1.4333 | 0 | 0.00 | 1.4333 | 1.4333 | 1.4333 | 0 |
| 1721251740 | 1.4333 | 0 | 0.00 | 1.4333 | 1.4333 | 1.4333 | 0 |
| 1721165340 | 1.4333 | 0 | 0.00 | 1.4333 | 1.4333 | 1.4333 | 0 |
| 1721078940 | 1.4333 | 0.25 | 20.77 | 1.4333 | 1.4333 | 1.4333 | 2000 |
| 1720819200 | 1.1868 | 0.22 | 22.63 | 1.29 | 1.29 | 1.1868 | 2300 |
| 1720733280 | 0.9678 | 0.2267 | 30.59 | 0.9678 | 0.9678 | 0.9678 | 1000 |
| 1720646940 | 0.7411 | 0 | 0.00 | 0.7411 | 0.7411 | 0.7411 | 0 |
| 1720560540 | 0.7411 | -0.0819 | -9.95 | 0.7411 | 0.7411 | 0.7411 | 8500 |
| 1720473840 | 0.823 | 0 | 0.00 | 0.823 | 0.823 | 0.823 | 0 |
| 1720214640 | 0.823 | -0.1619 | -16.44 | 0.8607 | 0.8607 | 0.823 | 1393 |
| 1720042140 | 0.9849 | 0 | 0.00 | 0.9849 | 0.9849 | 0.9849 | 0 |
| 1719955740 | 0.9849 | -0.2751 | -21.83 | 0.9826 | 0.9849 | 0.9826 | 2000 |
| 1719868800 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1719609600 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1719523200 | 1.26 | -0.05 | -3.82 | 1.3 | 1.3 | 1.26 | 4500 |
| 1719437340 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1719350940 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1719264540 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 500 |
| 1719005220 | 1.31 | 0.48 | 57.28 | 1.35 | 1.37 | 1.31 | 2941 |
| 1718918940 | 0.8329 | 0 | 0.00 | 0.8329 | 0.8329 | 0.8329 | 0 |
| 1718746140 | 0.8329 | 0 | 0.00 | 0.8329 | 0.8329 | 0.8329 | 0 |
| 1718659740 | 0.8329 | 0 | 0.00 | 0.8329 | 0.8329 | 0.8329 | 0 |
| 1718400540 | 0.8329 | 0 | 0.00 | 0.8329 | 0.8329 | 0.8329 | 0 |
| 1718314140 | 0.8329 | -0.0171 | -2.01 | 0.95 | 0.95 | 0.8329 | 4200 |
| 1718227380 | 0.85 | -0.425 | -33.33 | 0.8424 | 0.85 | 0.8424 | 3790 |
| 1718141400 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 0 |
| 1718055000 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 0 |
| 1717795800 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 0 |
| 1717709400 | 1.275 | 0.04 | 3.66 | 1.275 | 1.275 | 1.275 | 119 |
| 1717622460 | 1.23 | -0.17 | -12.14 | 1.23 | 1.23 | 1.23 | 1672 |
| 1717536360 | 1.4 | -0.1 | -6.67 | 1.4 | 1.4 | 1.4 | 1036 |
| 1717450140 | 1.5 | -0.32 | -17.58 | 1.68 | 1.68 | 1.5 | 2900 |
| 1717190940 | 1.82 | -0.38 | -17.27 | 1.9 | 1.9 | 1.82 | 2150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
