Italia markets open in 2 hours 17 minutes

Thales S.A. (4HO.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
156,50+1,50 (+0,97%)
Alla chiusura: 12:14PM CEST
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 2024156,50156,50156,50156,50156,50-
03 lug 2024155,00155,00155,00155,00155,00-
02 lug 2024151,20151,20151,20151,20151,20-
01 lug 2024152,45152,45152,45152,45152,45-
28 giu 2024149,80149,80149,80149,80149,80-
27 giu 2024150,90150,90150,90150,90150,90-
26 giu 2024151,85151,85151,85151,85151,85-
25 giu 2024154,75154,75154,75154,75154,75-
24 giu 2024158,25158,25158,25158,25158,25-
21 giu 2024156,95156,95156,95156,95156,95-
20 giu 2024157,65157,65157,65157,65157,65-
19 giu 2024154,40154,40154,40154,40154,40-
18 giu 2024153,60153,60153,60153,60153,60-
17 giu 2024151,00151,00150,50152,05152,0516
14 giu 2024150,50150,50150,50150,50150,50-
13 giu 2024165,00165,00165,00161,10161,1020
12 giu 2024163,45163,45163,45163,45163,45-
11 giu 2024165,15165,15165,15165,15165,153
10 giu 2024165,60169,30165,60169,80169,8081
07 giu 2024174,15174,15174,15173,45173,453
06 giu 2024169,00169,00169,00171,80171,8040
05 giu 2024168,35168,35168,35168,35168,35-
04 giu 2024166,90166,90166,90166,90166,90-
03 giu 2024167,50167,50167,50167,50167,50-
31 mag 2024165,10165,10165,10167,05167,051
30 mag 2024165,30165,30165,30164,85164,8545
29 mag 2024164,00164,00164,00164,00164,00-
28 mag 2024163,95163,95163,95163,95163,95-
27 mag 2024167,25167,25167,25167,25167,25-
24 mag 2024165,50165,50165,50166,25166,2520
23 mag 2024167,50167,50167,50167,50167,5020
22 mag 2024166,55166,55166,55165,55165,552
21 mag 2024167,60167,60167,60167,60167,60-
21 mag 20242.6 Dividendo
20 mag 2024168,85168,85168,85168,85166,25-
17 mag 2024166,75166,75166,75166,75164,18-
16 mag 2024167,35167,35167,35167,35164,77-
15 mag 2024165,30165,30165,30165,75163,2020
14 mag 2024164,50164,50164,50164,55162,023
13 mag 2024166,20166,20166,20165,75163,2025
10 mag 2024168,15168,15168,15167,70165,1218
09 mag 2024168,35168,35168,35168,35165,76-
08 mag 2024164,80164,80164,80164,80162,26-
07 mag 2024163,55163,55163,55163,55161,03-
06 mag 2024163,90163,90162,60163,60161,0863
03 mag 2024161,60161,60161,60161,60159,11-
02 mag 2024159,20159,20159,20158,25155,8138
30 apr 2024158,15158,15158,15158,15155,71-
29 apr 2024157,90157,90157,90158,40155,962
26 apr 2024155,95155,95155,95158,90156,4550
25 apr 2024156,65156,65156,65156,65154,24-
24 apr 2024159,90159,90159,90159,90157,44-
23 apr 2024158,90158,90158,90158,90156,45-
22 apr 2024157,05157,05157,05157,05154,63-
19 apr 2024155,35155,35155,35155,35152,96-
18 apr 2024155,15155,15155,15155,15152,76-
17 apr 2024157,85157,85157,85157,85155,42-
16 apr 2024158,40158,40158,40158,40155,96-
15 apr 2024160,05160,05160,05160,05157,59-
12 apr 2024158,75158,75158,75158,75156,31-
11 apr 2024156,35156,35156,35156,35153,94-
10 apr 2024153,55155,80153,55155,80153,4013
09 apr 2024155,80155,80155,80155,05152,661
08 apr 2024162,25162,25162,25162,25159,75-
05 apr 2024158,70158,70158,70158,70156,26-
04 apr 2024158,25158,25158,25158,25155,81-
03 apr 2024159,20159,20159,20159,20156,75-
02 apr 2024159,65159,65159,65156,50154,0925
28 mar 2024163,00163,00158,65158,60156,16100
27 mar 2024160,45162,35160,45159,15156,7032
26 mar 2024161,15161,15161,15161,15158,67-
25 mar 2024160,70160,70160,70160,70158,23-
22 mar 2024157,40157,40157,40157,40154,98-
21 mar 2024154,65154,65154,65154,75152,3730
20 mar 2024152,95152,95152,95152,95150,59-
19 mar 2024150,40150,40150,40151,25148,9220
18 mar 2024148,70148,70148,70148,50146,2119
15 mar 2024146,75146,75146,75146,75144,49-
14 mar 2024146,30146,30146,30146,10143,8510
13 mar 2024144,10144,10144,10144,10141,88-
12 mar 2024142,60142,60142,60142,60140,40-
11 mar 2024142,10142,10142,10141,25139,0710
08 mar 2024143,40143,40143,40143,40141,19-
07 mar 2024145,85145,85145,85146,25144,001
06 mar 2024148,65148,65147,25147,05144,7922
05 mar 2024149,40150,50149,40151,25148,9214
04 mar 2024136,95136,95136,95137,85135,731
01 mar 2024137,15137,15137,15135,80133,7115
29 feb 2024136,65136,65136,65136,65134,55-
28 feb 2024136,60136,60136,60136,60134,50-
27 feb 2024137,20137,20137,20137,20135,09-
26 feb 2024139,20139,20139,20139,20137,06-
23 feb 2024135,70135,70135,70135,70133,61-
22 feb 2024134,05134,05134,05134,05131,99-
21 feb 2024134,15134,15134,15134,15132,08-
20 feb 2024135,50135,50135,50135,50133,41-
19 feb 2024133,95133,95133,95133,95131,89-
16 feb 2024140,60140,60140,60140,60138,44-
15 feb 2024140,20140,20140,20140,20138,04-
14 feb 2024137,70137,70137,70137,70135,58-
*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...