Premium
Thales (PK) (THLLY)
USOTC
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 | 0.18 | 0.557966522009 | 32.26 | 33.34 | 31.95 | 74927 | 32.69885922 | DR |
| 4 | 2.85 | 9.63163230821 | 29.59 | 33.34 | 29.13 | 88102 | 31.2531834 | DR |
| 12 | 0.29 | 0.902021772939 | 32.15 | 33.34 | 28.0468 | 92387 | 30.05259026 | DR |
| 26 | 0.47 | 1.47012824523 | 31.97 | 34.72 | 28.0468 | 66322 | 31.11724535 | DR |
| 52 | 3.214 | 10.9970574146 | 29.226 | 37.71 | 28.0468 | 60825 | 31.96091019 | DR |
| 156 | 14.53 | 81.1278615299 | 17.91 | 37.71 | 17.87 | 56375 | 28.00863824 | DR |
| 260 | 11.2499 | 53.0903582333 | 21.1901 | 37.71 | 11.43 | 39352 | 26.43679994 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 32.439999 | 0.2 | 0.62 | 32.58 | 32.59 | 32.29 | 50366 |
| 1738880400 | 32.24 | -1.1 | -3.30 | 32.36 | 32.4 | 32.11 | 69704 |
| 1738794000 | 33.34 | 0.22 | 0.66 | 33.09 | 33.34 | 32.97 | 60344 |
| 1738708080 | 33.119999 | 0.37 | 1.13 | 32.75 | 33.159999 | 32.75 | 41373 |
| 1738621740 | 32.75 | 0.46 | 1.42 | 32 | 32.9 | 31.95 | 128170 |
| 1738362000 | 32.29 | 0.11 | 0.34 | 32.259999 | 32.549999 | 32.21 | 75046 |
| 1738276080 | 32.18 | 0.48 | 1.51 | 32.189999 | 32.32 | 32.049999 | 49826 |
| 1738189740 | 31.7 | -0.36 | -1.12 | 31.75 | 31.77 | 31.588 | 34224 |
| 1738103280 | 32.06 | 0.02 | 0.06 | 31.98 | 32.229999 | 31.98 | 67436 |
| 1738016820 | 32.04 | 0.19 | 0.60 | 31.86 | 32.1075 | 31.85 | 61097 |
| 1737757440 | 31.85 | -0.01 | -0.03 | 31.9 | 32.049999 | 31.8 | 113621 |
| 1737671220 | 31.86 | 0.19 | 0.60 | 31.6899 | 31.92 | 31.63 | 64220 |
| 1737584640 | 31.67 | 0.23 | 0.73 | 31.74 | 31.74 | 31.565 | 167716 |
| 1737498540 | 31.4413 | 0.96 | 3.15 | 31.23 | 31.6099 | 31.18 | 76926 |
| 1737152880 | 30.48 | 0.16 | 0.53 | 30.51 | 30.62 | 30.41 | 41461 |
| 1737066420 | 30.32 | 0.26 | 0.86 | 30.165 | 30.39 | 30.04 | 167751 |
| 1736979720 | 30.06 | 0.17 | 0.57 | 29.81 | 30.4 | 29.68 | 61397 |
| 1736893380 | 29.8905 | 0.41 | 1.39 | 29.84 | 30.01 | 29.76 | 143833 |
| 1736806800 | 29.48 | -0.05 | -0.17 | 29.14 | 29.49 | 29.13 | 168482 |
| 1736547720 | 29.53 | -0.41 | -1.37 | 29.59 | 29.745 | 29.444 | 81308 |
| 1736375340 | 29.94 | 1.15 | 3.99 | 29.52 | 30 | 29.5 | 36725 |
| 1736288940 | 28.79 | 0.28 | 0.98 | 28.77 | 28.91 | 28.5 | 92006 |
| 1736202360 | 28.51 | 0.34 | 1.22 | 28.19 | 28.66 | 28.0725 | 112513 |
| 1735942980 | 28.1675 | 0.01 | 0.03 | 28.17 | 28.2999 | 28.0468 | 83526 |
| 1735856700 | 28.16 | -0.41 | -1.44 | 28.24 | 28.365 | 28.075 | 50288 |
| 1735683960 | 28.5701 | -0.02 | -0.07 | 28.39 | 28.86 | 28.33 | 56023 |
| 1735597740 | 28.59 | -0.15 | -0.52 | 28.67 | 28.71 | 28.31 | 91893 |
| 1735338000 | 28.74 | -0.15 | -0.52 | 28.658 | 28.77 | 28.6 | 129435 |
| 1735252020 | 28.89 | 0.04 | 0.14 | 28.67 | 28.89 | 28.4801 | 79350 |
| 1735078200 | 28.85 | 0.28 | 0.98 | 28.65 | 28.85 | 28.65 | 49030 |
| 1734992400 | 28.57 | -0.01 | -0.03 | 28.5426 | 28.6099 | 28.3601 | 208427 |
| 1734733200 | 28.58 | -0.21 | -0.73 | 28.1 | 28.73 | 28.1 | 112283 |
| 1734646800 | 28.79 | 0.54 | 1.91 | 28.81 | 28.885 | 28.73 | 117099 |
| 1734560940 | 28.25 | -0.29 | -1.02 | 28.87 | 28.978 | 28.23 | 76120 |
| 1734474360 | 28.541 | -0.41 | -1.41 | 28.59 | 28.67 | 28.52 | 110683 |
| 1734388140 | 28.95 | 0.05 | 0.17 | 28.65 | 28.9799 | 28.65 | 266833 |
| 1734128940 | 28.9 | -0.1 | -0.34 | 28.8101 | 28.97 | 28.81 | 72980 |
| 1734042480 | 29 | -0.01 | -0.03 | 29.205 | 29.25 | 29 | 91693 |
| 1733955900 | 29.0101 | 0.2 | 0.69 | 28.975 | 29.19 | 28.9601 | 69642 |
| 1733869200 | 28.81 | -0.56 | -1.91 | 29.19 | 29.19 | 28.6101 | 52459 |
| 1733782800 | 29.37 | -0.6 | -2.00 | 29.4 | 29.6 | 29.37 | 130592 |
| 1733523600 | 29.97 | 0.02 | 0.07 | 29.95 | 29.97 | 29.67 | 53449 |
| 1733437500 | 29.95 | 0.23 | 0.77 | 29.71 | 30.1 | 29.71 | 109948 |
| 1733350980 | 29.72 | -0.32 | -1.07 | 29.78 | 30.09 | 29.6601 | 41859 |
| 1733264700 | 30.04 | 0.52 | 1.76 | 29.99 | 30.11 | 29.82 | 90349 |
| 1733178180 | 29.52 | -0.35 | -1.17 | 29.81 | 29.81 | 29.3 | 86668 |
| 1732918200 | 29.87 | 0.36 | 1.22 | 29.47 | 29.9 | 29.47 | 44519 |
| 1732746540 | 29.51 | -0.16 | -0.54 | 29.515 | 29.62 | 29.41 | 61276 |
| 1732660140 | 29.67 | 0.04 | 0.15 | 29.85 | 30.03 | 29.63 | 104624 |
| 1732573560 | 29.626 | -1.05 | -3.44 | 30 | 30.01 | 29.41 | 109524 |
| 1732314000 | 30.68 | -0.32 | -1.03 | 30.128 | 30.9 | 29.68 | 165643 |
| 1732227900 | 31 | -1 | -3.13 | 31.82 | 32 | 30 | 103866 |
| 1732141740 | 32 | -0.58 | -1.78 | 31.91 | 32.42 | 31.74 | 99601 |
| 1732054800 | 32.58 | 0.56 | 1.75 | 32.36 | 32.601999 | 32.36 | 68900 |
| 1731968640 | 32.02 | 0.18 | 0.57 | 31.94 | 32.06 | 31.7101 | 117380 |
| 1731709260 | 31.84 | -0.38 | -1.16 | 32.15 | 32.168999 | 31.79 | 60146 |
| 1731622800 | 32.215 | -0.97 | -2.91 | 32.49 | 32.54 | 32.17 | 73532 |
| 1731536760 | 33.18 | -0.94 | -2.75 | 33.0225 | 33.18 | 32.655 | 81968 |
| 1731450480 | 34.12 | -0.46 | -1.33 | 34.31 | 34.35 | 33.9 | 61635 |
| 1731363600 | 34.58 | -0.04 | -0.12 | 34.52 | 34.69 | 34.47 | 117827 |
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
