Echtzeit-Aktienkurs Atento SA
Bid:
Ask:
Aktienkurse zur Atento SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2020 | 7,26 | 18,25 | 7,26 | 8,35 | 16,95% | 241.530,00 |
| 30.07.2020 | 7,41 | 7,70 | 6,65 | 7,14 | 351,90% | 20.013,00 |
| 29.07.2020 | 1,60 | 1,61 | 1,49 | 1,58 | -0,63% | 13.774,00 |
| 28.07.2020 | 1,50 | 1,59 | 1,48 | 1,59 | 7,43% | 6.189,00 |
| 27.07.2020 | 1,50 | 1,50 | 1,47 | 1,48 | 0,68% | 2.888,00 |
| 24.07.2020 | 1,43 | 1,49 | 1,43 | 1,47 | 0,68% | 2.683,00 |
| 23.07.2020 | 1,47 | 1,48 | 1,46 | 1,46 | -1,35% | 888,00 |
| 22.07.2020 | 1,47 | 1,50 | 1,47 | 1,48 | 2,07% | 7.924,00 |
| 21.07.2020 | 1,44 | 1,50 | 1,42 | 1,45 | -1,36% | 27.322,00 |
| 20.07.2020 | 1,47 | 1,49 | 1,46 | 1,47 | 0,68% | 22.801,00 |
| 17.07.2020 | 1,47 | 1,47 | 1,44 | 1,46 | 2,10% | 28.234,00 |
| 16.07.2020 | 1,47 | 1,47 | 1,42 | 1,43 | -2,72% | 16.442,00 |
| 15.07.2020 | 1,43 | 1,47 | 1,43 | 1,47 | 2,08% | 20.955,00 |
| 14.07.2020 | 1,50 | 1,54 | 1,44 | 1,44 | -4,00% | 5.584,00 |
| 13.07.2020 | 1,57 | 1,57 | 1,50 | 1,50 | -1,96% | 3.926,00 |
| 10.07.2020 | 1,58 | 1,64 | 1,53 | 1,53 | 2,68% | 11.717,00 |
| 09.07.2020 | 1,70 | 1,70 | 1,49 | 1,49 | -12,87% | 13.316,00 |
| 08.07.2020 | 1,72 | 1,72 | 1,66 | 1,71 | 3,01% | 89.581,00 |
| 07.07.2020 | 1,28 | 1,66 | 1,28 | 1,66 | 29,69% | 73.473,00 |
| 06.07.2020 | 1,27 | 1,36 | 1,23 | 1,28 | 7,56% | 20.136,00 |
| 02.07.2020 | 1,15 | 1,38 | 1,13 | 1,19 | 3,48% | 31.261,00 |
| 01.07.2020 | 1,17 | 1,17 | 1,15 | 1,15 | -2,54% | 5.072,00 |
| 30.06.2020 | 1,26 | 1,26 | 1,17 | 1,18 | -5,90% | 9.705,00 |
| 29.06.2020 | 1,21 | 1,26 | 1,21 | 1,25 | 4,50% | 2.870,00 |
| 26.06.2020 | 1,20 | 1,20 | 1,14 | 1,20 | 0,00% | 7.285,00 |
| 25.06.2020 | 1,17 | 1,21 | 1,17 | 1,20 | 0,00% | 17.818,00 |
| 24.06.2020 | 1,20 | 1,25 | 1,20 | 1,20 | 0,00% | 13.505,00 |
| 23.06.2020 | 1,22 | 1,22 | 1,20 | 1,20 | -1,64% | 958,00 |
| 22.06.2020 | 1,17 | 1,22 | 1,17 | 1,22 | 0,83% | 22.393,00 |
| 19.06.2020 | 1,21 | 1,22 | 1,21 | 1,21 | -0,82% | 10.228,00 |
| 18.06.2020 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | 9.103,00 |
| 17.06.2020 | 1,24 | 1,25 | 1,22 | 1,22 | -2,01% | 22.413,00 |
| 16.06.2020 | 1,22 | 1,25 | 1,21 | 1,25 | 3,75% | 20.741,00 |
| 15.06.2020 | 1,24 | 1,24 | 1,20 | 1,20 | -4,00% | 11.045,00 |
| 12.06.2020 | 1,35 | 1,35 | 1,25 | 1,25 | 0,16% | 18.466,00 |
| 11.06.2020 | 1,43 | 1,44 | 1,24 | 1,25 | -16,80% | 32.026,00 |
| 10.06.2020 | 1,51 | 1,52 | 1,45 | 1,50 | 0,00% | 60.946,00 |
| 09.06.2020 | 1,56 | 1,56 | 1,42 | 1,50 | -3,85% | 36.464,00 |
| 08.06.2020 | 1,50 | 1,56 | 1,47 | 1,56 | 8,33% | 15.561,00 |
| 05.06.2020 | 1,30 | 1,56 | 1,30 | 1,44 | 19,01% | 59.623,00 |
| 04.06.2020 | 1,24 | 1,29 | 1,21 | 1,21 | -1,63% | 28.010,00 |
| 03.06.2020 | 1,10 | 1,28 | 1,10 | 1,23 | 12,84% | 25.606,00 |
| 02.06.2020 | 1,02 | 1,15 | 0,95 | 1,09 | 3,81% | 74.077,00 |
| 01.06.2020 | 0,90 | 1,05 | 0,90 | 1,05 | 16,67% | 22.249,00 |
| 29.05.2020 | 0,85 | 0,91 | 0,85 | 0,90 | 5,88% | 6.121,00 |
| 28.05.2020 | 0,89 | 0,89 | 0,82 | 0,85 | 0,00% | 61.595,00 |
| 27.05.2020 | 0,86 | 0,88 | 0,83 | 0,85 | -2,30% | 21.188,00 |
| 26.05.2020 | 0,91 | 0,91 | 0,87 | 0,87 | -4,40% | 11.900,00 |
| 22.05.2020 | 0,87 | 0,93 | 0,87 | 0,91 | 9,38% | 7.817,00 |
| 21.05.2020 | 0,78 | 0,89 | 0,76 | 0,83 | 6,67% | 67.724,00 |
| 20.05.2020 | 0,82 | 0,82 | 0,77 | 0,78 | -1,27% | 49.637,00 |
| 19.05.2020 | 0,82 | 0,82 | 0,78 | 0,79 | -1,25% | 20.116,00 |
| 18.05.2020 | 0,87 | 0,87 | 0,79 | 0,80 | -2,44% | 54.579,00 |
| 15.05.2020 | 0,82 | 0,85 | 0,80 | 0,82 | -1,91% | 24.280,00 |
| 14.05.2020 | 0,81 | 0,90 | 0,81 | 0,84 | -5,00% | 23.964,00 |
| 13.05.2020 | 0,93 | 0,93 | 0,87 | 0,88 | -5,78% | 4.042,00 |
| 12.05.2020 | 1,00 | 1,00 | 0,92 | 0,93 | -0,21% | 19.131,00 |
| 11.05.2020 | 1,00 | 1,00 | 0,91 | 0,94 | -2,50% | 22.763,00 |
| 08.05.2020 | 0,88 | 0,99 | 0,88 | 0,96 | -0,10% | 56.403,00 |
| 07.05.2020 | 0,94 | 0,97 | 0,89 | 0,96 | 2,56% | 6.198,00 |
| 06.05.2020 | 0,96 | 1,00 | 0,90 | 0,94 | -2,29% | 16.004,00 |
| 05.05.2020 | 0,94 | 1,03 | 0,94 | 0,96 | 2,02% | 11.821,00 |
| 04.05.2020 | 1,00 | 1,00 | 0,93 | 0,94 | -4,67% | 10.152,00 |
| 01.05.2020 | 1,00 | 1,02 | 0,95 | 0,99 | 2,39% | 18.696,00 |
| 30.04.2020 | 1,05 | 1,05 | 0,93 | 0,96 | -8,29% | 79.299,00 |
| 29.04.2020 | 0,96 | 1,10 | 0,95 | 1,05 | 10,53% | 94.428,00 |
| 28.04.2020 | 1,02 | 1,06 | 0,95 | 0,95 | -4,04% | 37.917,00 |
| 27.04.2020 | 0,91 | 1,01 | 0,91 | 0,99 | 12,50% | 40.754,00 |
| 24.04.2020 | 0,94 | 0,96 | 0,88 | 0,88 | -3,30% | 21.990,00 |
| 23.04.2020 | 0,95 | 0,95 | 0,90 | 0,91 | -3,29% | 26.950,00 |
| 22.04.2020 | 1,00 | 1,00 | 0,93 | 0,94 | -3,98% | 5.939,00 |
| 21.04.2020 | 1,00 | 1,00 | 0,93 | 0,98 | -2,00% | 20.625,00 |
| 20.04.2020 | 0,97 | 1,01 | 0,96 | 1,00 | -0,99% | 55.019,00 |
| 17.04.2020 | 1,00 | 1,05 | 0,99 | 1,01 | -2,88% | 68.696,00 |
| 16.04.2020 | 1,06 | 1,06 | 0,96 | 1,04 | -0,95% | 19.054,00 |
| 15.04.2020 | 1,00 | 1,08 | 0,97 | 1,05 | -4,55% | 85.161,00 |
| 14.04.2020 | 1,00 | 1,11 | 1,00 | 1,10 | 11,11% | 60.519,00 |
| 13.04.2020 | 0,97 | 1,00 | 0,97 | 0,99 | 1,43% | 14.427,00 |
| 09.04.2020 | 0,94 | 1,09 | 0,94 | 0,98 | 6,09% | 42.930,00 |
| 08.04.2020 | 0,95 | 1,00 | 0,92 | 0,92 | -3,77% | 6.445,00 |
| 07.04.2020 | 0,99 | 1,02 | 0,96 | 0,96 | -0,73% | 23.861,00 |
| 06.04.2020 | 0,90 | 1,02 | 0,90 | 0,96 | 7,00% | 52.345,00 |
| 03.04.2020 | 1,00 | 1,00 | 0,90 | 0,90 | -9,09% | 18.574,00 |
| 02.04.2020 | 0,92 | 1,00 | 0,92 | 0,99 | 8,55% | 6.044,00 |
| 01.04.2020 | 1,13 | 1,13 | 0,90 | 0,91 | -17,09% | 19.849,00 |
| 31.03.2020 | 1,36 | 1,36 | 1,10 | 1,10 | -13,39% | 27.709,00 |
| 30.03.2020 | 1,28 | 1,31 | 1,26 | 1,27 | 1,60% | 8.201,00 |
| 27.03.2020 | 1,31 | 1,31 | 1,25 | 1,25 | -7,41% | 1.966,00 |
| 26.03.2020 | 1,39 | 1,39 | 1,31 | 1,35 | 0,00% | 26.871,00 |
| 25.03.2020 | 0,96 | 1,35 | 0,96 | 1,35 | 35,00% | 17.402,00 |
| 24.03.2020 | 1,10 | 1,15 | 0,95 | 1,00 | -5,66% | 32.753,00 |
| 23.03.2020 | 0,96 | 1,06 | 0,96 | 1,06 | 4,95% | 78.525,00 |
| 20.03.2020 | 1,26 | 1,33 | 1,00 | 1,01 | -18,55% | 136.631,00 |
| 19.03.2020 | 1,20 | 1,26 | 1,20 | 1,24 | 4,20% | 20.733,00 |
| 18.03.2020 | 1,40 | 1,40 | 1,14 | 1,19 | -16,20% | 43.675,00 |
| 17.03.2020 | 1,41 | 1,49 | 1,41 | 1,42 | 0,35% | 22.256,00 |
| 16.03.2020 | 1,70 | 1,70 | 1,27 | 1,42 | -15,77% | 32.396,00 |
| 13.03.2020 | 1,61 | 1,78 | 1,56 | 1,68 | -4,00% | 17.238,00 |
| 12.03.2020 | 1,59 | 1,80 | 1,31 | 1,75 | 2,94% | 38.509,00 |
| 11.03.2020 | 2,00 | 2,00 | 1,63 | 1,70 | -17,07% | 27.692,00 |