Premium
Thales SA (HO)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.4 | -5.99922088041 | 256.7 | 256.7 | 235.5 | 302479 | 252.17992678 | DE |
| 4 | 28.5 | 13.3928571429 | 212.8 | 261.3 | 207 | 385373 | 243.94464898 | DE |
| 12 | 88.65 | 58.0740255486 | 152.65 | 264.4 | 152.3 | 468977 | 220.87290846 | DE |
| 26 | 89.3 | 58.75 | 152 | 264.4 | 134.2 | 353213 | 189.30521265 | DE |
| 52 | 82.15 | 51.6179704681 | 159.15 | 264.4 | 134.2 | 269928 | 175.52533329 | DE |
| 156 | 119.05 | 97.3824130879 | 122.25 | 264.4 | 108.15 | 276171 | 143.51924613 | DE |
| 260 | 173.3 | 254.852941176 | 68 | 264.4 | 55.7 | 318464 | 115.62481756 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 241.3 | -9.5 | -3.79 | 239 | 242.9 | 235.5 | 546493 |
| 1745425800 | 250.8 | -2.1 | -0.83 | 253.5 | 254 | 244.9 | 323481 |
| 1745339400 | 252.9 | -0.1 | -0.04 | 253.1 | 256.2 | 251.3 | 325074 |
| 1744907400 | 253 | -4.3 | -1.67 | 256.7 | 256.7 | 251.4 | 258883 |
| 1744821000 | 257.3 | -2.4 | -0.92 | 259.8 | 260 | 254.7 | 269089 |
| 1744734600 | 259.7 | 7.2 | 2.85 | 253 | 261.3 | 252.6 | 310511 |
| 1744648200 | 252.5 | 6.9 | 2.81 | 249.2 | 253.7 | 246.2 | 231869 |
| 1744389000 | 245.6 | 0 | 0.00 | 245.6 | 245.6 | 245.6 | 0 |
| 1744302600 | 245.6 | 9.9 | 4.20 | 254.4 | 254.4 | 239.8 | 424787 |
| 1744216200 | 235.7 | -4.5 | -1.87 | 237.1 | 241.7 | 229.2 | 438823 |
| 1744129800 | 240.2 | 12.4 | 5.44 | 232.3 | 242.6 | 232.3 | 490037 |
| 1744043400 | 227.8 | -10.1 | -4.25 | 212.8 | 236.5 | 207 | 840503 |
| 1743784200 | 237.9 | -14.5 | -5.74 | 250.2 | 255.1 | 235.4 | 765092 |
| 1743697800 | 252.4 | 6.1 | 2.48 | 241 | 254.6 | 240 | 346244 |
| 1743611400 | 246.3 | -3.8 | -1.52 | 250.7 | 252 | 242.7 | 234266 |
| 1743525000 | 250.1 | 4.5 | 1.83 | 246 | 250.5 | 244.7 | 296714 |
| 1743438600 | 245.6 | -1 | -0.41 | 242.7 | 247.4 | 242.5 | 339944 |
| 1743183000 | 246.6 | -3.4 | -1.36 | 248.6 | 248.9 | 242.7 | 298259 |
| 1743096600 | 250 | -1 | -0.40 | 250 | 252.5 | 248 | 317644 |
| 1743010200 | 251 | 2.8 | 1.13 | 248.5 | 252.2 | 247.3 | 300659 |
| 1742923800 | 248.2 | 3.5 | 1.43 | 245.8 | 249.1 | 244.1 | 321188 |
| 1742837400 | 244.7 | 4.7 | 1.96 | 247.7 | 249.3 | 242.8 | 371968 |
| 1742578200 | 240 | -3.1 | -1.28 | 241 | 243 | 237.4 | 1228860 |
| 1742491800 | 243.1 | -4 | -1.62 | 247.1 | 248.7 | 235.6 | 512263 |
| 1742405400 | 247.1 | -5.3 | -2.10 | 253 | 256.3 | 244.9 | 555516 |
| 1742319000 | 252.4 | 4 | 1.61 | 250 | 253 | 245.6 | 462744 |
| 1742232600 | 248.4 | -1.7 | -0.68 | 252 | 252 | 246.4 | 541576 |
| 1741973400 | 250.1 | 13.2 | 5.57 | 238 | 250.1 | 237.2 | 586685 |
| 1741887000 | 236.9 | -1.9 | -0.80 | 237.9 | 241 | 235.9 | 440720 |
| 1741800600 | 238.8 | 4.1 | 1.75 | 234.5 | 238.8 | 226.4 | 568185 |
| 1741714200 | 234.7 | -1.5 | -0.64 | 237.8 | 241.6 | 232.8 | 561067 |
| 1741627800 | 236.2 | -0.5 | -0.21 | 242.5 | 244.8 | 235.7 | 588063 |
| 1741368600 | 236.7 | -10.5 | -4.25 | 249.8 | 250 | 236.7 | 894765 |
| 1741282200 | 247.2 | 1.8 | 0.73 | 256.2 | 264.39999 | 247.2 | 1194695 |
| 1741195800 | 245.4 | 17.4 | 7.63 | 237.3 | 245.6 | 235.2 | 821458 |
| 1741109400 | 228 | 5.6 | 2.52 | 251.6 | 252.4 | 220.6 | 1330537 |
| 1741023000 | 222.4 | 30.75 | 16.04 | 222 | 226.6 | 211 | 1187859 |
| 1740763800 | 191.65 | -1.6 | -0.83 | 194.6 | 194.65 | 190.85 | 442324 |
| 1740677400 | 193.25 | 3.05 | 1.60 | 190.4 | 193.6 | 190.35 | 355064 |
| 1740591000 | 190.2 | 0.85 | 0.45 | 190.5 | 192.9 | 190 | 301212 |
| 1740504600 | 189.35 | 3.65 | 1.97 | 189.2 | 190.5 | 186.45 | 450987 |
| 1740418200 | 185.7 | 3.45 | 1.89 | 183.2 | 187.1 | 183.1 | 423272 |
| 1740159000 | 182.25 | -0.8 | -0.44 | 182.25 | 182.9 | 180.85 | 319518 |
| 1740072600 | 183.05 | -1.3 | -0.71 | 183.45 | 185.5 | 182.4 | 362452 |
| 1739986200 | 184.35 | 1.9 | 1.04 | 182.4 | 185.85 | 181.65 | 415704 |
| 1739899800 | 182.45 | 4.15 | 2.33 | 181.05 | 184.9 | 178.7 | 616307 |
| 1739813400 | 178.3 | 12.95 | 7.83 | 170.1 | 178.3 | 169.85 | 541100 |
| 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 |
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
