Premium
Thales Sa (PK) (THLEF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.179401993355 | 150.5 | 150.5 | 150.23 | 112 | 150.5 | CS |
| 4 | 6.33 | 4.39888811675 | 143.9 | 150.5 | 136.99 | 1511 | 140.46498248 | CS |
| 12 | -16.22 | -9.74466806849 | 166.45 | 166.45 | 136.99 | 800 | 143.92041365 | CS |
| 26 | -10.18 | -6.34623776573 | 160.41 | 168.099 | 136.99 | 700 | 150.09422023 | CS |
| 52 | 0.23 | 0.153333333333 | 150 | 183 | 136.99 | 1371 | 152.47663378 | CS |
| 156 | 55.7975 | 59.0871786726 | 94.4325 | 183 | 89.95 | 932 | 146.85728869 | CS |
| 260 | 39.73 | 35.9547511312 | 110.5 | 183 | 56.07 | 1251 | 106.59228225 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 150.22999 | -0.27 | -0.18 | 150.22999 | 150.22999 | 150.22999 | 358 |
| 1737066120 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 0 |
| 1736979720 | 150.5 | 5.01 | 3.44 | 150.5 | 150.5 | 150.5 | 112 |
| 1736893740 | 145.49 | 0 | 0.00 | 145.49 | 145.49 | 145.49 | 0 |
| 1736807340 | 145.49 | 0 | 0.00 | 145.49 | 145.49 | 145.49 | 0 |
| 1736548140 | 145.49 | 0 | 0.00 | 145.49 | 145.49 | 145.49 | 0 |
| 1736375340 | 145.49 | 3.49 | 2.46 | 145.49 | 145.49 | 144.495 | 459 |
| 1736288760 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1736202360 | 142 | 0.2 | 0.14 | 142 | 142 | 142 | 266 |
| 1735943160 | 141.8 | 0 | 0.00 | 141.8 | 141.8 | 141.8 | 0 |
| 1735856760 | 141.8 | 0 | 0.00 | 141.8 | 141.8 | 141.8 | 0 |
| 1735683960 | 141.8 | -3.4 | -2.34 | 141.8 | 141.8 | 141.8 | 2510 |
| 1735597740 | 145.19999 | 3.45 | 2.43 | 145.19999 | 145.19999 | 145.19999 | 370 |
| 1735337400 | 141.7499 | 0 | 0.00 | 141.7499 | 141.7499 | 141.7499 | 0 |
| 1735251000 | 141.7499 | 0 | 0.00 | 141.7499 | 141.7499 | 141.7499 | 0 |
| 1735078200 | 141.7499 | 2.75 | 1.98 | 141.7499 | 141.7499 | 141.7499 | 403 |
| 1734992400 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1734733200 | 139 | -8.9 | -6.02 | 143.9 | 143.9 | 136.99 | 6457 |
| 1734646800 | 147.9 | 4.49 | 3.13 | 147.9 | 147.9 | 147.9 | 249 |
| 1734560940 | 143.4095 | 0.41 | 0.29 | 143.4095 | 143.4095 | 143.4095 | 568 |
| 1734474540 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
| 1734388140 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
| 1734128940 | 143 | -0.3 | -0.21 | 143 | 143 | 143 | 261 |
| 1734042300 | 143.3 | 0 | 0.00 | 143.3 | 143.3 | 143.3 | 0 |
| 1733955900 | 143.3 | -2.9 | -1.98 | 143.3 | 143.3 | 143.3 | 207 |
| 1733869500 | 146.19999 | 0 | 0.00 | 146.19999 | 146.19999 | 146.19999 | 0 |
| 1733783100 | 146.19999 | 0 | 0.00 | 146.19999 | 146.19999 | 146.19999 | 0 |
| 1733523900 | 146.19999 | 0 | 0.00 | 146.19999 | 146.19999 | 146.19999 | 0 |
| 1733437500 | 146.19999 | -7.75 | -5.03 | 146.19999 | 146.19999 | 146.19999 | 270 |
| 1733351100 | 153.94999 | 0 | 0.00 | 153.94999 | 153.94999 | 153.94999 | 0 |
| 1733264700 | 153.94999 | 8.31 | 5.71 | 146.25 | 153.94999 | 146 | 1018 |
| 1733178180 | 145.6355 | 0.23 | 0.16 | 145.6355 | 145.6355 | 145.6355 | 102 |
| 1732918200 | 145.41 | -1.7 | -1.16 | 145.41 | 145.41 | 145.41 | 189 |
| 1732746540 | 147.11 | -2.89 | -1.93 | 147.11 | 147.11 | 147.11 | 571 |
| 1732659600 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1732573200 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1732314000 | 150 | -5.2 | -3.35 | 150 | 150 | 150 | 1000 |
| 1732227900 | 155.19999 | -4.25 | -2.67 | 155.19999 | 155.19999 | 155.19999 | 380 |
| 1732141740 | 159.44999 | -7 | -4.21 | 159.44999 | 159.44999 | 159.44999 | 123 |
| 1732054800 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1731968400 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1731709200 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1731622800 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1731536400 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1731450000 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1731363600 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1731104400 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1731018000 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1730931600 | 166.44999 | 2 | 1.22 | 166.44999 | 166.44999 | 166.44999 | 481 |
| 1730842140 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1730755740 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1730496540 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1730410140 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1730323740 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1730237340 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1730150940 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1729891740 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1729805340 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1729718940 | 164.44999 | -3.65 | -2.17 | 164.44999 | 164.44999 | 164.44999 | 217 |
| 1729632000 | 168.099 | 0 | 0.00 | 168.099 | 168.099 | 168.099 | 0 |
| 1729545600 | 168.099 | 0 | 0.00 | 168.099 | 168.099 | 168.099 | 0 |
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
