MCE - Delayed Quote USD
Aplicaciones y Tratamiento de Sistemas, S.A. (ATSI.MC)
3.6200
0.0000
(0.00%)
At close: May 29 at 4:00:27 PM GMT+2
Currency in Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| May 29, 2025 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | 313 |
| May 28, 2025 | 3.5600 | 3.5800 | 3.5600 | 3.5800 | 3.5800 | 305 |
| May 27, 2025 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 2,415 |
| May 26, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5200 | 3.5200 | 18 |
| May 23, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2,435 |
| May 22, 2025 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 3,764 |
| May 21, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| May 20, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 365 |
| May 19, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 283 |
| May 16, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 500 |
| May 15, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.5000 | 3.5000 | 144 |
| May 14, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| May 13, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,348 |
| May 12, 2025 | 3.5400 | 3.5400 | 3.5200 | 3.5200 | 3.5200 | 5,239 |
| May 9, 2025 | 3.5600 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | 691 |
| May 8, 2025 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 2,552 |
| May 7, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| May 6, 2025 | 3.5400 | 3.5400 | 3.5400 | 3.5600 | 3.5600 | 182 |
| May 5, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| May 2, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Apr 30, 2025 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | 1,265 |
| Apr 29, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 28, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 25, 2025 | 3.5400 | 3.5400 | 3.5400 | 3.5200 | 3.5200 | 164 |
| Apr 24, 2025 | 3.5200 | 3.5400 | 3.5200 | 3.5200 | 3.5200 | 2,554 |
| Apr 23, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 16 |
| Apr 22, 2025 | 3.5000 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 586 |
| Apr 17, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Apr 16, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Apr 15, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 8 |
| Apr 14, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 4 |
| Apr 11, 2025 | 3.4800 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | 803 |
| Apr 10, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Apr 9, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1,010 |
| Apr 8, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 7, 2025 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 4,490 |
| Apr 4, 2025 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 1,500 |
| Apr 3, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Apr 2, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2,528 |
| Apr 1, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Mar 31, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Mar 28, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Mar 27, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Mar 26, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 345 |
| Mar 25, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Mar 24, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Mar 21, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Mar 20, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Mar 19, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Mar 18, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5800 | 3.5800 | 147 |
| Mar 17, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5800 | 3.5800 | 91 |
| Mar 14, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1,700 |
| Mar 13, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 1,300 |
| Mar 12, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5400 | 3.5400 | 22 |
| Mar 11, 2025 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 420 |
| Mar 10, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2 |
| Mar 7, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Mar 6, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Mar 5, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 1,500 |
| Mar 4, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Mar 3, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1,500 |
| Feb 28, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 27, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2,472 |
| Feb 26, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Feb 25, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 1,095 |
| Feb 24, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | 4 |
| Feb 21, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | 48 |
| Feb 20, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 19, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3,000 |
| Feb 18, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6600 | 3.6600 | 77 |
| Feb 17, 2025 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Feb 14, 2025 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Feb 13, 2025 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Feb 12, 2025 | 3.6800 | 3.6800 | 3.6600 | 3.6600 | 3.6600 | 5,434 |
| Feb 11, 2025 | 3.6800 | 3.7400 | 3.6800 | 3.7400 | 3.7400 | 6,520 |
| Feb 10, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Feb 7, 2025 | 3.6600 | 3.6600 | 3.6200 | 3.6200 | 3.6200 | 1,211 |
| Feb 6, 2025 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Feb 5, 2025 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Feb 4, 2025 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Feb 3, 2025 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 850 |
| Jan 31, 2025 | 3.5400 | 3.6200 | 3.5400 | 3.6200 | 3.6200 | 921 |
| Jan 30, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.5800 | 3.5800 | 1 |
| Jan 29, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.5800 | 3.5800 | 32 |
| Jan 28, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 2,022 |
| Jan 27, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 345 |
| Jan 24, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6200 | 3.6200 | 1 |
| Jan 23, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Jan 22, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 274 |
| Jan 21, 2025 | 3.6400 | 3.6400 | 3.6400 | 3.6800 | 3.6800 | 98 |
| Jan 20, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1,902 |
| Jan 17, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jan 16, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.7000 | 3.7000 | 150 |
| Jan 15, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jan 14, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jan 13, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.7000 | 3.7000 | 159 |
| Jan 10, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jan 9, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jan 8, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 484 |
| Jan 7, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jan 6, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,358 |
| Jan 3, 2025 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Jan 2, 2025 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Dec 31, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 1,350 |
| Dec 30, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,502 |
| Dec 27, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 1,360 |
| Dec 24, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Dec 23, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Dec 20, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 2,400 |
| Dec 19, 2024 | 3.7200 | 3.7800 | 3.7200 | 3.7800 | 3.7800 | 1,500 |
| Dec 18, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Dec 17, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Dec 16, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 205 |
| Dec 13, 2024 | 3.8400 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 2,850 |
| Dec 12, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 209 |
| Dec 11, 2024 | 3.8800 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | 2,887 |
| Dec 10, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 231 |
| Dec 9, 2024 | 3.8200 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 516 |
| Dec 6, 2024 | 3.6600 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 860 |
| Dec 5, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1,000 |
| Dec 4, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Dec 3, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 2,102 |
| Dec 2, 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 202 |
| Nov 29, 2024 | 3.3400 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | 1,789 |
| Nov 28, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3,229 |
| Nov 27, 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | 2,075 |
| Nov 26, 2024 | 3.3200 | 3.3600 | 3.3200 | 3.3200 | 3.3200 | 283 |
| Nov 25, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1,100 |
| Nov 22, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 399 |
| Nov 21, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Nov 20, 2024 | 3.4800 | 3.5400 | 3.4800 | 3.4800 | 3.4800 | 378 |
| Nov 19, 2024 | 3.5400 | 3.6200 | 3.5400 | 3.5400 | 3.5400 | 711 |
| Nov 18, 2024 | 3.6200 | 3.6200 | 3.5400 | 3.5400 | 3.5400 | 308 |
| Nov 15, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.6200 | 3.6200 | 68 |
| Nov 14, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.6200 | 3.6200 | 17 |
| Nov 13, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.6200 | 3.6200 | 250,140 |
| Nov 12, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.6200 | 3.6200 | 100 |
| Nov 11, 2024 | 3.7000 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 1,065 |
| Nov 8, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Nov 7, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Nov 6, 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7800 | 3.7800 | 1,543 |
| Nov 5, 2024 | 3.5000 | 3.6200 | 3.5000 | 3.6200 | 3.6200 | 1,740 |
| Nov 4, 2024 | 3.3800 | 3.4400 | 3.3800 | 3.4400 | 3.4400 | 1,292 |
| Nov 1, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Oct 31, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | 77 |
| Oct 30, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Oct 29, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Oct 28, 2024 | 3.3600 | 3.4400 | 3.3600 | 3.4400 | 3.4400 | 1,182 |
| Oct 25, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3800 | 3.3800 | 82 |
| Oct 24, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Oct 23, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Oct 22, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1,827 |
| Oct 21, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 732 |
| Oct 18, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Oct 17, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 755 |
| Oct 16, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.4400 | 3.4400 | 36 |
| Oct 15, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1,465 |
| Oct 14, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 280 |
| Oct 11, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Oct 10, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Oct 9, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Oct 8, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 413 |
| Oct 7, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Oct 4, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Oct 3, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 405 |
Related Tickers
ALC.MC Altia Consultores, S.A.
6.20
+3.33%
NA9.DE Nagarro SE
58.10
-0.26%
NOTE FiscalNote Holdings, Inc.
0.5993
-1.43%
IDR.MC Indra Sistemas, S.A.
36.24
+1.12%
XRX Xerox Holdings Corporation
4.8900
-0.20%
ACN Accenture plc
316.82
-0.29%
PONY Pony AI Inc.
19.26
+12.30%
BBAI BigBear.ai Holdings, Inc.
4.1600
+7.49%