Premium
Thales Sa (PK) (THLEF)
USOTC
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 | 24.6936 | 9.78739595719 | 252.3 | 276.9936 | 242.9 | 429 | 246.05895422 | CS |
| 4 | 14.3937 | 5.48122828683 | 262.5999 | 286.9 | 242.9 | 239 | 256.6089529 | CS |
| 12 | -33.3064 | -10.7336126329 | 310.3 | 330.58 | 242.9 | 302 | 266.31425595 | CS |
| 26 | -3.0164 | -1.07724724117 | 280.01 | 330.58 | 242.9 | 468 | 288.6499988 | CS |
| 52 | -10.0064 | -3.48655052265 | 287 | 333.38 | 242.9 | 1172 | 279.16339902 | CS |
| 156 | 132.3686 | 91.5253932584 | 144.625 | 333.38 | 136.99 | 1302 | 252.91071096 | CS |
| 260 | 169.4936 | 157.668465116 | 107.5 | 333.38 | 78.25 | 1241 | 236.37649563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 276.9936 | 19.14 | 7.42 | 270 | 276.9936 | 270 | 90 |
| 1782941280 | 257.8499 | 1.42 | 0.55 | 262.75 | 268.27 | 249.85 | 26 |
| 1782854880 | 256.4323 | -7.54 | -2.86 | 254.315 | 269.39999 | 253.1999 | 61 |
| 1782768300 | 263.97 | 20.22 | 8.30 | 259.7875 | 263.97 | 247.9375 | 18 |
| 1782509280 | 243.7499 | -4.15 | -1.67 | 242.9 | 256.76 | 242.9 | 1209 |
| 1782422460 | 247.9 | -8.85 | -3.45 | 252.3 | 260.91 | 247.9 | 831 |
| 1782336000 | 256.75 | -6.63 | -2.52 | 259 | 259 | 252.25 | 100 |
| 1782250140 | 263.375 | 0.88 | 0.33 | 261.875 | 265.235 | 256 | 282 |
| 1782163500 | 262.5 | -1.3 | -0.49 | 265 | 270 | 252 | 548 |
| 1781818140 | 263.79989 | -5.7 | -2.12 | 263.77 | 265.14999 | 263.77 | 39 |
| 1781731740 | 269.5 | 6.45 | 2.45 | 267 | 269.89999 | 264.8499 | 92 |
| 1781645340 | 263.05 | -10.87 | -3.97 | 267.25 | 268.58999 | 263.05 | 168 |
| 1781558940 | 273.9152 | 3.92 | 1.45 | 271 | 276.76 | 268.91 | 98 |
| 1781299740 | 270 | 4.17 | 1.57 | 267.6499 | 276.42 | 267.6499 | 34 |
| 1781213220 | 265.83 | -4.17 | -1.54 | 278.115 | 286.89999 | 265.83 | 47 |
| 1781126940 | 270 | 4.15 | 1.56 | 275.175 | 275.175 | 265.1999 | 791 |
| 1781040540 | 265.8499 | 0.5 | 0.19 | 265.8499 | 265.8499 | 265.8499 | 3 |
| 1780954140 | 265.3499 | 1.5 | 0.57 | 259.95 | 281.52 | 259.95 | 27 |
| 1780694940 | 263.8499 | -5.68 | -2.11 | 268.5 | 280 | 258.35 | 138 |
| 1780608540 | 269.52499 | 11.18 | 4.33 | 262.5999 | 279.18 | 262.5999 | 38 |
| 1780522140 | 258.3499 | -9.39 | -3.51 | 271.9125 | 273.95999 | 258.3499 | 414 |
| 1780435740 | 267.7352 | 2.44 | 0.92 | 276.94 | 277.95 | 251.42 | 183 |
| 1780349340 | 265.3 | -10.35 | -3.75 | 285.64 | 285.64 | 265.3 | 79 |
| 1780090080 | 275.6499 | 5.65 | 2.09 | 285.91 | 293.51 | 270 | 228 |
| 1780003320 | 270 | -0.5 | -0.18 | 280.31 | 280.31 | 270 | 256 |
| 1779917340 | 270.5 | -0.84 | -0.31 | 275 | 278.9575 | 263.05 | 329 |
| 1779830940 | 271.33749 | 2.34 | 0.87 | 257.85 | 282.56 | 257.85 | 67 |
| 1779484920 | 269 | 7.1 | 2.71 | 273.87 | 273.87 | 260 | 26 |
| 1779398880 | 261.8999 | -2.45 | -0.93 | 264.45 | 271.77499 | 259.33999 | 255 |
| 1779312300 | 264.35 | 4.4 | 1.69 | 278.7 | 278.7 | 254.5 | 86 |
| 1779225660 | 259.9499 | 9.95 | 3.98 | 263.5 | 265 | 253.1 | 50 |
| 1779139740 | 250 | -8.1 | -3.14 | 264.11 | 264.11 | 250 | 142 |
| 1778880000 | 258.1 | -5.4 | -2.05 | 258 | 264.11 | 252.59 | 111 |
| 1778793900 | 263.5 | -0.46 | -0.17 | 248.85 | 263.5 | 248.85 | 333 |
| 1778707380 | 263.95999 | 2.26 | 0.86 | 261.55 | 263.95999 | 258.1999 | 82 |
| 1778621340 | 261.6999 | -7.49 | -2.78 | 269.2 | 271.26 | 261.3999 | 5920 |
| 1778534940 | 269.1888 | -5.16 | -1.88 | 269 | 269.1888 | 264.1 | 6 |
| 1778275200 | 274.35 | -0.45 | -0.16 | 274 | 274.35 | 269.01 | 41 |
| 1778188800 | 274.8 | -4.06 | -1.45 | 292.55 | 292.55 | 270 | 60 |
| 1778102520 | 278.855 | 8.86 | 3.28 | 278.855 | 278.855 | 278.855 | 388 |
| 1778016000 | 270 | -0.1 | -0.04 | 275.18 | 275.18 | 270 | 735 |
| 1777930140 | 270.1 | 0 | 0.00 | 269.01 | 282.5 | 269.01 | 207 |
| 1777671000 | 270.1 | -4.67 | -1.70 | 276.2 | 282.39999 | 270.1 | 61 |
| 1777584540 | 274.7685 | -6.58 | -2.34 | 274.925 | 274.925 | 272.8 | 274 |
| 1777498140 | 281.35 | 13.25 | 4.94 | 265 | 281.35 | 265 | 285 |
| 1777411800 | 268.1 | -5.05 | -1.85 | 269.8 | 280 | 268.1 | 195 |
| 1777325400 | 273.1536 | -6.05 | -2.17 | 276.995 | 276.995 | 270.592 | 313 |
| 1777065780 | 279.2004 | -7.8 | -2.72 | 283 | 285.87 | 270.5 | 135 |
| 1776979740 | 287 | -1.2 | -0.42 | 281 | 287 | 281 | 65 |
| 1776893280 | 288.2 | -1.8 | -0.62 | 285 | 288.2 | 281.5 | 212 |
| 1776806940 | 290 | -24.65 | -7.83 | 301.5 | 305.66 | 285.70999 | 645 |
| 1776720540 | 314.64999 | 6.15 | 1.99 | 318.0125 | 324.3 | 309.70049 | 30 |
| 1776460800 | 308.5 | 3.5 | 1.15 | 330.58 | 330.58 | 308.5 | 94 |
| 1776374940 | 305 | -14.72 | -4.60 | 326.6 | 330.06 | 305 | 64 |
| 1776288360 | 319.72 | 2.82 | 0.89 | 319.72 | 319.72 | 319.72 | 2 |
| 1776202140 | 316.89999 | 4.9 | 1.57 | 310.41 | 319 | 310.41 | 221 |
| 1776115740 | 312 | 11.5 | 3.83 | 304 | 312 | 304 | 139 |
| 1775856000 | 300.5 | -16.5 | -5.21 | 300.5 | 314.76 | 300.5 | 198 |
| 1775770140 | 317 | 2.25 | 0.71 | 310.3 | 317 | 310.3 | 37 |
| 1775683500 | 314.75 | 2.7 | 0.87 | 315.19 | 316.8 | 314.75 | 132 |
| 1775596800 | 312.05 | -1.9 | -0.61 | 305.7548 | 312.05 | 305.154 | 556 |
| 1775510940 | 313.95 | 3.95 | 1.27 | 320 | 320 | 311.24 | 250 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
