Premium
Thales SA (HO)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 0.840336134454 | 238 | 256.3 | 235.6 | 531757 | 248.17853628 | DE |
| 4 | 57.75 | 31.6872427984 | 182.25 | 264.4 | 180.85 | 626926 | 229.66675566 | DE |
| 12 | 101.85 | 73.7242128122 | 138.15 | 264.4 | 134.2 | 381921 | 197.40982986 | DE |
| 26 | 92 | 62.1621621622 | 148 | 264.4 | 134.2 | 318642 | 175.40281662 | DE |
| 52 | 85.6 | 55.4404145078 | 154.4 | 264.4 | 134.2 | 259070 | 167.31244126 | DE |
| 156 | 127.4 | 113.143872114 | 112.6 | 264.4 | 108.15 | 283245 | 138.97160289 | DE |
| 260 | 177.96 | 286.847195358 | 62.04 | 264.4 | 55.7 | 318286 | 112.56792294 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737739800 | 152.3 | -0.55 | -0.36 | 153.19999 | 153.4 | 151.8 | 139567 |
| 1737653400 | 152.85 | 0.7 | 0.46 | 152.9 | 153.25 | 151.75 | 232937 |
| 1737567000 | 152.15 | 1 | 0.66 | 151.5 | 152.94999 | 150.69999 | 192383 |
| 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 |
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
