Italia markets closed

Thales S.A. (0IW5.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
158,77+2,15 (+1,37%)
Alla chiusura: 06:47PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024158,00158,90155,50158,77158,77106.013
25 apr 2024159,93161,00153,65156,63156,6364.610
24 apr 2024159,45161,30157,75159,93159,9358.063
23 apr 2024158,00159,00156,50158,70158,70121.792
22 apr 2024156,52157,65154,30157,10157,10243.312
19 apr 2024155,52156,40153,55155,18155,18391.276
18 apr 2024158,00158,05153,00155,48155,48310.171
17 apr 2024158,30159,35157,10158,02158,02156.726
16 apr 2024162,30161,05157,85158,50158,50254.140
15 apr 2024160,00162,45158,65160,02160,02323.138
12 apr 2024157,00159,70155,35158,65158,6596.035
11 apr 2024155,52156,95154,00156,20156,20127.822
10 apr 2024156,57156,10152,55154,88154,88400.030
09 apr 2024164,00163,55153,25155,00155,00202.464
08 apr 2024159,00162,55158,00162,18162,1892.270
05 apr 2024158,25159,01156,25158,48158,48544.471
04 apr 2024159,77159,90157,87158,13158,13267.196
03 apr 2024158,10159,65157,95159,30159,3093.222
02 apr 2024158,00159,45156,20157,10157,10364.358
28 mar 2024158,57159,70157,35158,57158,57148.836
27 mar 2024164,00162,60158,57159,18159,18521.824
26 mar 2024164,52162,05159,25161,27161,27248.300
25 mar 2024158,00161,00156,25160,43160,43332.590
22 mar 2024155,00157,62154,55157,55157,55103.158
21 mar 2024154,10155,06151,95154,65154,65186.239
20 mar 2024151,25153,50150,25152,95152,95128.416
19 mar 2024150,00151,30147,70151,23151,23747.110
18 mar 2024147,20150,25145,75148,38148,38115.906
15 mar 2024147,52147,35145,15146,90146,90200.222
14 mar 2024144,52147,15142,85145,80145,80190.574
13 mar 2024142,77144,50141,45143,98143,98322.689
12 mar 2024142,52143,30139,85142,55142,55584.970
11 mar 2024143,05144,15140,67141,27141,27152.400
08 mar 2024146,73147,65142,90143,18143,18376.832
07 mar 2024147,00147,20145,70146,10146,10182.270
06 mar 2024150,63151,90146,75147,13147,13466.742
05 mar 2024144,00151,35143,15151,18151,181.684.401
04 mar 2024136,00138,44136,00137,82137,82165.560
01 mar 2024137,52138,35135,40135,55135,5598.143
29 feb 2024137,35137,30135,65136,57136,57630.092
28 feb 2024137,00137,85135,85136,43136,4365.653
27 feb 2024138,93139,65136,05137,38137,3897.605
26 feb 2024136,52139,20134,75139,02139,02115.163
23 feb 2024134,00136,63134,00135,73135,73203.712
22 feb 2024134,77135,70133,65133,98133,9854.740
21 feb 2024135,00136,10132,70134,10134,10108.684
20 feb 2024133,52135,95133,10135,70135,70125.950
19 feb 2024140,52141,50133,45133,77133,77241.544
16 feb 2024140,00141,40138,75140,68140,6882.649
15 feb 2024138,00141,60137,00139,82139,82159.462
14 feb 2024134,00137,90133,50137,63137,63187.552
13 feb 2024133,52134,80131,50132,15132,1580.237
12 feb 2024134,52135,45132,85134,00134,00113.485
09 feb 2024134,40135,10133,05133,55133,5572.218
08 feb 2024136,00137,00133,90133,90133,9050.068
07 feb 2024136,82137,80135,85136,15136,15141.274
06 feb 2024135,45138,00134,95136,88136,8894.051
05 feb 2024136,00136,15134,55134,70134,7047.287
02 feb 2024135,10136,20134,30135,70135,7031.223
01 feb 2024135,00136,30134,50135,18135,18224.656
31 gen 2024138,00138,10135,20135,15135,1571.857
30 gen 2024136,73138,05135,80137,13137,1379.020
29 gen 2024135,00138,05134,15136,65136,65106.221
26 gen 2024136,00136,05134,30135,05135,0543.353
25 gen 2024135,00135,85133,65134,95134,9584.374
24 gen 2024134,77134,51132,55134,23134,2388.918
23 gen 2024134,88135,50132,20134,07134,07177.300
22 gen 2024135,52134,75132,20134,38134,38136.509
19 gen 2024136,00137,45132,98133,68133,68509.169
18 gen 2024136,52139,15133,05136,48136,48189.010
17 gen 2024138,82139,65137,85138,25138,2593.897
16 gen 2024138,52139,75137,90139,07139,0768.071
15 gen 2024140,95142,80138,75139,13139,1349.473
12 gen 2024138,40141,85137,90141,55141,5570.598
11 gen 2024138,52139,75137,55138,90138,9083.457
10 gen 2024137,00138,65136,35138,43138,43164.873
09 gen 2024137,52138,70136,25137,30137,3097.544
08 gen 2024137,52137,30135,60136,75136,75469.704
05 gen 2024137,10137,80136,25136,75136,75355.158
04 gen 2024135,05137,11134,00137,00137,0083.896
03 gen 2024134,52134,80132,60134,52134,5296.631
02 gen 2024134,00135,65133,10133,75133,7573.616
29 dic 2023134,45134,60133,25134,23134,2324.203
28 dic 2023134,52134,95133,90133,95133,9528.996
27 dic 2023134,40135,25133,55134,25134,2530.231
22 dic 2023135,40135,35133,70133,88133,88636.192
21 dic 2023135,00135,50133,00135,27135,27120.816
20 dic 2023134,77135,65133,65133,70133,70186.115
19 dic 2023135,20136,15134,10135,35135,3574.426
18 dic 2023135,00136,25134,05135,25135,25211.972
15 dic 2023134,88135,95134,45135,38135,381.012.868
14 dic 2023139,52138,80134,50134,95134,95110.418
13 dic 2023138,35139,05136,60138,75138,7574.213
12 dic 2023136,00138,25135,25137,07137,07134.750
11 dic 2023139,30140,20134,90137,38137,38274.149
08 dic 2023135,00139,30135,55139,23139,2369.662
07 dic 2023137,00137,20135,20135,85135,85131.901
06 dic 2023135,93137,60134,55136,23136,2366.696
05 dic 2023135,63136,15133,90135,70135,70158.845
05 dic 20230.8 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...