
Thales SA (HO)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 8.9 | 5.6887184404 | 156.45 | 166.75 | 154.85 | 257440 | 160.41190364 | DE |
4 | 17.35 | 11.722972973 | 148 | 166.75 | 147 | 224658 | 155.7551012 | DE |
12 | 19.85 | 13.6426116838 | 145.5 | 166.75 | 134.2 | 267387 | 145.58738799 | DE |
26 | 16.9 | 11.3843044796 | 148.45 | 166.75 | 134.2 | 229560 | 147.73619462 | DE |
52 | 31.7 | 23.7186681631 | 133.65 | 174.5 | 132.65 | 238724 | 149.81363929 | DE |
156 | 82.05 | 98.4993997599 | 83.3 | 174.5 | 81.66 | 296035 | 129.84927714 | DE |
260 | 68.99 | 71.596097966 | 96.36 | 174.5 | 52.5 | 319459 | 107.17963689 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739554200 | 165.35 | 2.4 | 1.47 | 162.35 | 166.75 | 162.1 | 379544 |
1739467800 | 162.94999 | 2.75 | 1.72 | 156.5 | 163.9 | 156 | 357604 |
1739381400 | 160.19999 | -1.05 | -0.65 | 161.4 | 161.6 | 158.4 | 280125 |
1739295000 | 161.25 | 2.15 | 1.35 | 159.5 | 161.35 | 158.9 | 179481 |
1739208600 | 159.1 | 1.5 | 0.95 | 157.9 | 159.1 | 156.44999 | 215245 |
1738949400 | 157.6 | 2.1 | 1.35 | 156.44999 | 157.6 | 154.85 | 254744 |
1738863000 | 155.5 | -3.75 | -2.35 | 159.55 | 159.9 | 154.85 | 260615 |
1738776600 | 159.25 | -0.65 | -0.41 | 159.19999 | 159.75 | 158.3 | 179364 |
1738690200 | 159.9 | 2.55 | 1.62 | 158.65 | 160.19999 | 155.05 | 251115 |
1738603800 | 157.35 | 1.25 | 0.80 | 155.05 | 157.35 | 154.3 | 256624 |
1738344600 | 156.1 | 1.55 | 1.00 | 155 | 156.3 | 154.8 | 203615 |
1738258200 | 154.55 | 2.3 | 1.51 | 152.65 | 154.94999 | 152.3 | 163885 |
1738171800 | 152.25 | -1.95 | -1.26 | 154 | 154.44999 | 152.25 | 184461 |
1738085400 | 154.19999 | 1.8 | 1.18 | 152.19999 | 154.44999 | 152.1 | 236266 |
1737999000 | 152.4 | 0.1 | 0.07 | 152 | 153.25 | 150.25 | 226064 |
1737739800 | 152.3 | -0.55 | -0.36 | 153.19999 | 153.4 | 151.8 | 139567 |
1737653400 | 152.85 | 1.7 | 1.12 | 152.9 | 153.25 | 151.75 | 232937 |
1737567000 | 151.15 | 0 | 0.00 | 151.15 | 151.15 | 151.15 | 0 |
1737480600 | 151.15 | 1.55 | 1.04 | 150 | 151.15 | 149.4 | 169941 |
1737394200 | 149.6 | 1.1 | 0.74 | 149.05 | 150.5 | 148.75 | 203495 |
1737135000 | 148.5 | 1.35 | 0.92 | 148 | 148.85 | 147 | 305636 |
1737048600 | 147.15 | 1.8 | 1.24 | 146.65 | 147.4 | 145.55 | 277412 |
1736962200 | 145.35 | 0.1 | 0.07 | 145.65 | 146.44999 | 143.55 | 513746 |
1736875800 | 145.25 | 1.15 | 0.80 | 143.55 | 146.19999 | 143.5 | 241639 |
1736789400 | 144.1 | -0.05 | -0.03 | 144.6 | 144.65 | 141.69999 | 217754 |
1736530200 | 144.15 | 0.35 | 0.24 | 143.5 | 145.1 | 143.3 | 199922 |
1736443800 | 143.8 | -1.65 | -1.13 | 145.65 | 145.94999 | 143.44999 | 173676 |
1736357400 | 145.44999 | 5.9 | 4.23 | 139.6 | 145.44999 | 139.6 | 356832 |
1736271000 | 139.55 | 1.8 | 1.31 | 138.25 | 139.85 | 137.75 | 289593 |
1736184600 | 137.75 | 1.05 | 0.77 | 136.85 | 137.75 | 134.19999 | 366254 |
1735925400 | 136.69999 | -0.9 | -0.65 | 137.4 | 137.6 | 136.55 | 161127 |
1735839000 | 137.6 | -1.05 | -0.76 | 138.1 | 138.5 | 136.69999 | 141393 |
1735666200 | 138.65 | 1.15 | 0.84 | 137.19999 | 138.9 | 137.19999 | 53022 |
1735579800 | 137.5 | -0.55 | -0.40 | 138.19999 | 138.44999 | 137.44999 | 76070 |
1735320600 | 138.05 | 0.3 | 0.22 | 138.15 | 138.35 | 137.35 | 118128 |
1735061400 | 137.75 | 0.7 | 0.51 | 137.5 | 138.44999 | 137.25 | 72151 |
1734975000 | 137.05 | -0.4 | -0.29 | 137.4 | 138.9 | 136.85 | 147173 |
1734715800 | 137.44999 | -2 | -1.43 | 138.5 | 138.5 | 135.25 | 912044 |
1734629400 | 139.44999 | 2.05 | 1.49 | 137 | 139.44999 | 136.6 | 399965 |
1734543000 | 137.4 | 0.9 | 0.66 | 136.55 | 138.4 | 136.35 | 234776 |
1734456600 | 136.5 | -1.25 | -0.91 | 137.5 | 138.05 | 135.94999 | 284800 |
1734370200 | 137.75 | -0.25 | -0.18 | 138.1 | 138.75 | 137.15 | 385949 |
1734111000 | 138 | -1.3 | -0.93 | 139.3 | 140.1 | 137.65 | 214647 |
1734024600 | 139.3 | 0.6 | 0.43 | 139.3 | 140.15 | 138.8 | 293811 |
1733938200 | 138.69999 | 1.2 | 0.87 | 137.15 | 139.1 | 136.9 | 376524 |
1733851800 | 137.5 | -2.3 | -1.65 | 139.8 | 140.35 | 137.5 | 242972 |
1733765400 | 139.8 | -2 | -1.41 | 141.55 | 142 | 139.25 | 257294 |
1733506200 | 141.8 | -0.35 | -0.25 | 142.15 | 142.6 | 141.1 | 217191 |
1733419800 | 142.15 | 0.2 | 0.14 | 141.85 | 142.6 | 141.3 | 192874 |
1733333400 | 141.94999 | -1.05 | -0.73 | 142.69999 | 143.69999 | 141.94999 | 187648 |
1733247000 | 143 | 1.15 | 0.81 | 141.05 | 143.25 | 140.69999 | 325355 |
1733160600 | 141.85 | 0.35 | 0.25 | 140.5 | 142.65 | 140.19999 | 289681 |
1732901400 | 141.5 | -1.55 | -1.08 | 142.05 | 142.75 | 140.75 | 209092 |
1732815000 | 143.05 | 3.05 | 2.18 | 140.44999 | 143.19999 | 140.3 | 164603 |
1732728600 | 140 | -2.2 | -1.55 | 142.3 | 142.3 | 139.69999 | 204564 |
1732642200 | 142.19999 | 0.35 | 0.25 | 142 | 143.44999 | 141.9 | 225619 |
1732555800 | 141.85 | -6.3 | -4.25 | 146 | 146.94999 | 140.5 | 678786 |
1732296600 | 148.15 | -4.35 | -2.85 | 145.5 | 148.15 | 141.3 | 1043791 |
1732210200 | 152.5 | 0.6 | 0.39 | 152.9 | 153.5 | 150.94999 | 224602 |
1732123800 | 151.9 | -2.05 | -1.33 | 153.5 | 153.75 | 150.75 | 223193 |
1732037400 | 153.94999 | 2.55 | 1.68 | 151.4 | 154.65 | 150.35 | 268950 |
1731951000 | 151.4 | 0.1 | 0.07 | 152.1 | 152.44999 | 150.94999 | 131823 |
1731691800 | 151.3 | -2.3 | -1.50 | 152.5 | 153.69999 | 151.25 | 268611 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales