Premium
Thales (PK) (THLLY)
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 | -4.01 | -7.28428701181 | 55.05 | 55.33 | 50.5 | 42094 | 53.72714175 | DR |
| 4 | -3.09 | -5.70847958618 | 54.13 | 55.35 | 48.7525 | 72411 | 51.60169693 | DR |
| 12 | -13.01 | -20.31225605 | 64.05 | 64.1375 | 48.7525 | 74817 | 53.10963231 | DR |
| 26 | -12.51 | -19.6852871755 | 63.55 | 64.1375 | 48.7525 | 84114 | 57.03044674 | DR |
| 52 | -7.02 | -12.0909404065 | 58.06 | 65.46 | 48.7525 | 105210 | 56.36325963 | DR |
| 156 | 22.1899 | 76.9144647679 | 28.8501 | 65.46 | 26.605 | 74250 | 47.39114377 | DR |
| 260 | 29.9 | 141.438032167 | 21.14 | 65.46 | 15.69 | 65778 | 39.95988714 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 51.04 | -0.95 | -1.83 | 50.61 | 51.07 | 50.5 | 36127 |
| 1783632420 | 51.99 | -1.72 | -3.20 | 51.7 | 52 | 51.49 | 56367 |
| 1783545840 | 53.71 | -0.63 | -1.16 | 52.93 | 53.76 | 52.8982 | 32097 |
| 1783459740 | 54.34 | -0.98 | -1.77 | 55.19 | 55.26 | 54.09 | 29409 |
| 1783373340 | 55.32 | 0.58 | 1.06 | 55.05 | 55.33 | 54.695 | 50503 |
| 1783027740 | 54.74 | 2.77 | 5.33 | 54.41 | 55.35 | 54.41 | 44681 |
| 1782941280 | 51.97 | 0.4 | 0.78 | 51.83 | 52.26 | 51.7601 | 29204 |
| 1782854880 | 51.57 | 1.02 | 2.02 | 50.64 | 51.57 | 50.64 | 62981 |
| 1782768300 | 50.55 | 1.48 | 3.02 | 49.79 | 50.603 | 49.79 | 121017 |
| 1782509280 | 49.07 | -0.44 | -0.89 | 49.14 | 49.505 | 48.7525 | 113891 |
| 1782422460 | 49.51 | -1.41 | -2.77 | 49.97 | 50.47 | 49.51 | 285828 |
| 1782336000 | 50.92 | -1.02 | -1.96 | 50.63 | 51.2399 | 50.63 | 47288 |
| 1782250140 | 51.94 | 0.22 | 0.43 | 51.84 | 52.63 | 51.84 | 51207 |
| 1782163500 | 51.72 | -1.43 | -2.69 | 51.57 | 51.88 | 50.9275 | 78554 |
| 1781818140 | 53.15 | 0.04 | 0.08 | 52.76 | 53.42 | 52.15 | 114656 |
| 1781731740 | 53.11 | 0.3 | 0.57 | 53.3199 | 53.69 | 52.93 | 65100 |
| 1781645340 | 52.81 | -0.7 | -1.31 | 53.25 | 53.25 | 52.772 | 28406 |
| 1781558940 | 53.51 | -0.73 | -1.35 | 54.3 | 54.32 | 53.37 | 56237 |
| 1781299740 | 54.24 | -1.34 | -2.41 | 54.13 | 54.37 | 53.73 | 35965 |
| 1781213220 | 55.58 | 1.6 | 2.96 | 54.15 | 55.61 | 54.15 | 38711 |
| 1781126940 | 53.98 | 0.64 | 1.20 | 54.43 | 54.49 | 53.44 | 30690 |
| 1781040540 | 53.34 | -0.03 | -0.06 | 53.96 | 54.085 | 52.97 | 153559 |
| 1780954140 | 53.37 | 0.09 | 0.17 | 54.01 | 54.04 | 53.11 | 93459 |
| 1780694940 | 53.28 | 0.09 | 0.17 | 53.55 | 53.8 | 53.15 | 42505 |
| 1780608540 | 53.19 | 1.1 | 2.11 | 53 | 53.46 | 52.8 | 50573 |
| 1780522140 | 52.09 | -0.59 | -1.12 | 52.28 | 52.62 | 52.05 | 35531 |
| 1780435740 | 52.68 | -0.76 | -1.41 | 52.9099 | 53.34 | 52.37 | 37133 |
| 1780349340 | 53.435 | -2.64 | -4.70 | 54.3599 | 54.38 | 53.2 | 50587 |
| 1780090080 | 56.07 | 0.23 | 0.40 | 55.86 | 56.215 | 55.5301 | 23752 |
| 1780003320 | 55.845 | 1.56 | 2.86 | 55.16 | 56.35 | 54.96 | 74223 |
| 1779917340 | 54.29 | 0.67 | 1.25 | 54.59 | 54.62 | 53.8801 | 151523 |
| 1779830940 | 53.62 | 0.68 | 1.28 | 54.0601 | 54.25 | 52.8 | 96460 |
| 1779484920 | 52.94 | 0.01 | 0.02 | 53.35 | 53.4825 | 52.8 | 43492 |
| 1779398880 | 52.93 | -0.31 | -0.58 | 53.16 | 53.23 | 52.52 | 61703 |
| 1779312300 | 53.24 | 0.99 | 1.89 | 53.01 | 53.5085 | 52.5215 | 59616 |
| 1779225660 | 52.25 | 0.73 | 1.42 | 53.01 | 53.11 | 52.24 | 106879 |
| 1779139740 | 51.52 | 1.22 | 2.43 | 50.7 | 51.52 | 50.58 | 150550 |
| 1778880000 | 50.3 | -1.15 | -2.24 | 51.17 | 51.17 | 49.31 | 354466 |
| 1778793900 | 51.45 | -0.55 | -1.06 | 52.18 | 52.265 | 51.44 | 79356 |
| 1778707380 | 52 | -0.81 | -1.52 | 52 | 52.6874 | 51.8 | 49465 |
| 1778621340 | 52.805 | -0.1 | -0.18 | 52.64 | 53.26 | 52.58 | 46851 |
| 1778534940 | 52.9 | -0.85 | -1.58 | 52.76 | 53.14 | 52.75 | 75767 |
| 1778275200 | 53.75 | -1.25 | -2.27 | 54.09 | 54.09 | 53.25 | 44814 |
| 1778188800 | 55 | -1.59 | -2.81 | 55.796 | 55.796 | 54.74 | 53142 |
| 1778102520 | 56.59 | 1.29 | 2.33 | 55.78 | 56.84 | 55.67 | 32826 |
| 1778016000 | 55.3 | 0.9 | 1.65 | 55.52 | 55.58 | 54.51 | 48310 |
| 1777930140 | 54.4 | -0.24 | -0.44 | 54.34 | 54.88 | 54.2 | 87237 |
| 1777671000 | 54.64 | 0.36 | 0.66 | 54.7 | 55.1 | 54.28 | 47263 |
| 1777584540 | 54.28 | 1.08 | 2.03 | 54.38 | 54.86 | 54.2701 | 82322 |
| 1777498140 | 53.2 | -0.82 | -1.52 | 53.98 | 54 | 53.01 | 37012 |
| 1777411800 | 54.02 | -0.04 | -0.07 | 53.53 | 54.262 | 53.46 | 65387 |
| 1777325400 | 54.06 | -0.69 | -1.26 | 54.53 | 54.915 | 54.06 | 89240 |
| 1777065780 | 54.75 | -1.65 | -2.93 | 54.99 | 55.18 | 54.29 | 51521 |
| 1776979740 | 56.4 | -0.25 | -0.44 | 56.23 | 56.834 | 56.0625 | 49327 |
| 1776893280 | 56.65 | -1.19 | -2.06 | 57.8 | 57.8 | 56.53 | 152946 |
| 1776806940 | 57.84 | -4.22 | -6.80 | 58.94 | 58.94 | 57.81 | 148376 |
| 1776720540 | 62.06 | -0.58 | -0.93 | 62.29 | 62.31 | 61.84 | 39515 |
| 1776460800 | 62.64 | -0.71 | -1.12 | 64.05 | 64.1375 | 62.1 | 25070 |
| 1776374940 | 63.35 | -0.02 | -0.03 | 63.68 | 63.68 | 62.17 | 31009 |
| 1776288360 | 63.37 | 0.33 | 0.52 | 63.33 | 63.82 | 63.2304 | 16080 |
| 1776202140 | 63.04 | 0.39 | 0.62 | 62.71 | 63.43 | 62.57 | 26893 |
| 1776115740 | 62.65 | 1.71 | 2.81 | 61.26 | 62.711 | 61.26 | 26100 |
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.
