Atos Sa Ex Amime Sa Puteaux (PK) (AEXAF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0003 | -8.82352941176 | 0.0034 | 0.0044 | 0.0025 | 9450333 | 0.00334051 | CS |
| 4 | -0.5088 | -99.3944129713 | 0.5119 | 0.5119 | 0.0019 | 6990670 | 0.00305312 | CS |
| 12 | -0.6942 | -99.5554280797 | 0.6973 | 1.14261 | 0.0019 | 3912585 | 0.00381224 | CS |
| 26 | -0.9795 | -99.6845104824 | 0.9826 | 1.4333 | 0.0019 | 2218217 | 0.00422676 | CS |
| 52 | -5.8469 | -99.947008547 | 5.85 | 5.85 | 0.0019 | 1093172 | 0.00906339 | CS |
| 156 | -42.3233 | -99.9926759658 | 42.3264 | 42.3264 | 0.0019 | 593267 | 0.02224739 | CS |
| 260 | -83.2607 | -99.9962768934 | 83.2638 | 89.5 | 0.0019 | 356598 | 0.14264176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 0.0031 | -0.0007 | -18.42 | 0.0036 | 0.004 | 0.0028999 | 6395258 |
| 1735597740 | 0.0038 | 0.0007 | 22.58 | 0.0031 | 0.0038 | 0.0025 | 14347906 |
| 1735338000 | 0.0031 | -0.0001 | -3.13 | 0.0035 | 0.0039 | 0.0028 | 10341944 |
| 1735252020 | 0.0032 | 0.0004 | 14.29 | 0.0031 | 0.0044 | 0.00295 | 7453813 |
| 1735078200 | 0.0028 | -0.0005 | -15.15 | 0.0034 | 0.0036 | 0.0028 | 5657669 |
| 1734992400 | 0.0033 | 0.0003 | 10.00 | 0.0023999 | 0.0051 | 0.0022399 | 5708515 |
| 1734733200 | 0.003 | 0.0002 | 7.14 | 0.00268 | 0.003 | 0.0022 | 5415405 |
| 1734646800 | 0.0028 | -0.00035 | -11.11 | 0.00258 | 0.0032 | 0.002 | 23503805 |
| 1734560940 | 0.00315 | 0.00115 | 57.50 | 0.0023999 | 0.0033 | 0.002 | 15559484 |
| 1734474360 | 0.002 | -0.0001 | -4.76 | 0.002 | 0.0026 | 0.002 | 9002534 |
| 1734388140 | 0.0021 | -0.0006 | -22.22 | 0.0027 | 0.0027 | 0.002075 | 8162599 |
| 1734128940 | 0.0027 | -0.0005 | -15.63 | 0.0037 | 0.0037 | 0.002 | 7335146 |
| 1734042480 | 0.0032 | 0.0011 | 52.38 | 0.0039 | 0.0039 | 0.00275 | 1837550 |
| 1733955900 | 0.0021 | -0.0006 | -22.22 | 0.0023999 | 0.0023999 | 0.0019 | 2339117 |
| 1733869200 | 0.0027 | -0.0004 | -12.90 | 0.0035 | 0.0035 | 0.0023 | 3441112 |
| 1733782800 | 0.0031 | -0.0019 | -38.00 | 0.0036 | 0.006 | 0.0028 | 8972009 |
| 1733523600 | 0.005 | -0.216 | -97.74 | 0.1381 | 0.1381 | 0.0042 | 3714418 |
| 1733437500 | 0.221 | -0.179 | -44.75 | 0.3243 | 0.3243 | 0.1959 | 22530 |
| 1733350980 | 0.4 | -0.1119 | -21.86 | 0.4166 | 0.447 | 0.4 | 6500 |
| 1733264700 | 0.5119 | -0.26855 | -34.41 | 0.5119 | 0.5119 | 0.5119 | 668 |
| 1733178180 | 0.78045 | -0.04825 | -5.82 | 0.8012 | 0.8012 | 0.72 | 10236 |
| 1732918200 | 0.8287 | -0.2513 | -23.27 | 0.9249 | 0.9249 | 0.7 | 6451 |
| 1732746540 | 1.08 | 0.91 | 544.78 | 1.1426099 | 1.1426099 | 1 | 51421 |
| 1732659600 | 0.1675 | 0 | 0.00 | 0.1675 | 0.1675 | 0.1675 | 0 |
| 1732573200 | 0.1675 | 0 | 0.00 | 0.1675 | 0.1675 | 0.1675 | 0 |
| 1732314000 | 0.1675 | 0.0031 | 1.89 | 0.17 | 0.17 | 0.1675 | 97461 |
| 1732227900 | 0.1644 | -0.1353 | -45.15 | 0.2 | 0.2 | 0.1644 | 19809 |
| 1732141440 | 0.2997 | 0 | 0.00 | 0.2997 | 0.2997 | 0.2997 | 0 |
| 1732055040 | 0.2997 | 0 | 0.00 | 0.2997 | 0.2997 | 0.2997 | 0 |
| 1731968640 | 0.2997 | -0.0704 | -19.02 | 0.2997 | 0.2997 | 0.2997 | 2500 |
| 1731709200 | 0.3701 | 0 | 0.00 | 0.3701 | 0.3701 | 0.3701 | 0 |
| 1731622800 | 0.3701 | -0.0868 | -19.00 | 0.3701 | 0.3701 | 0.3701 | 200 |
| 1731536880 | 0.4569 | 0 | 0.00 | 0.4569 | 0.4569 | 0.4569 | 0 |
| 1731450480 | 0.4569 | -0.27375 | -37.47 | 0.4569 | 0.4569 | 0.4569 | 500 |
| 1731363600 | 0.73065 | 0 | 0.00 | 0.73065 | 0.73065 | 0.73065 | 0 |
| 1731104400 | 0.73065 | 0.01825 | 2.56 | 0.73065 | 0.73065 | 0.73065 | 500 |
| 1731018540 | 0.7124 | -0.0476 | -6.26 | 0.7124 | 0.7124 | 0.7124 | 1000 |
| 1730931960 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1730845560 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1730759160 | 0.76 | 0.0082 | 1.09 | 0.76 | 0.76 | 0.76 | 950 |
| 1730496480 | 0.7518 | 0 | 0.00 | 0.7518 | 0.7518 | 0.7518 | 0 |
| 1730410080 | 0.7518 | 0 | 0.00 | 0.7518 | 0.7518 | 0.7518 | 0 |
| 1730323680 | 0.7518 | 0 | 0.00 | 0.7518 | 0.7518 | 0.7518 | 0 |
| 1730237280 | 0.7518 | 0.0286 | 3.95 | 0.7518 | 0.7518 | 0.7518 | 100 |
| 1730150700 | 0.7232 | 0 | 0.00 | 0.7232 | 0.7232 | 0.7232 | 0 |
| 1729891500 | 0.7232 | 0 | 0.00 | 0.7232 | 0.7232 | 0.7232 | 0 |
| 1729805100 | 0.7232 | 0 | 0.00 | 0.7232 | 0.7232 | 0.7232 | 0 |
| 1729718700 | 0.7232 | 0 | 0.00 | 0.7232 | 0.7232 | 0.7232 | 0 |
| 1729632300 | 0.7232 | 0 | 0.00 | 0.7232 | 0.7232 | 0.7232 | 0 |
| 1729545900 | 0.7232 | 0 | 0.00 | 0.7232 | 0.7232 | 0.7232 | 0 |
| 1729286700 | 0.7232 | 0 | 0.00 | 0.7232 | 0.7232 | 0.7232 | 0 |
| 1729200300 | 0.7232 | 0 | 0.00 | 0.7232 | 0.7232 | 0.7232 | 0 |
| 1729113900 | 0.7232 | 0 | 0.00 | 0.7232 | 0.7232 | 0.7232 | 0 |
| 1729027500 | 0.7232 | 0 | 0.00 | 0.7232 | 0.7232 | 0.7232 | 0 |
| 1728941100 | 0.7232 | 0 | 0.00 | 0.7232 | 0.7232 | 0.7232 | 0 |
| 1728681900 | 0.7232 | -0.00885 | -1.21 | 0.7232 | 0.7232 | 0.7232 | 1000 |
| 1728595560 | 0.73205 | 0.03475 | 4.98 | 0.73205 | 0.73205 | 0.73205 | 12000 |
| 1728508800 | 0.6973 | -0.0462 | -6.21 | 0.6973 | 0.6973 | 0.6973 | 1040 |
| 1728422400 | 0.7435 | 0 | 0.00 | 0.7435 | 0.7435 | 0.7435 | 0 |
| 1728336000 | 0.7435 | -0.0365 | -4.68 | 0.7435 | 0.7435 | 0.7435 | 600 |
| 1728077340 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1727990940 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1727904540 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1727818140 | 0.78 | 0.0187 | 2.46 | 0.78 | 0.78 | 0.78 | 3940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
