Italia markets closed

Thales S.A. (HO.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
158,70+2,05 (+1,31%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024158,00158,85155,55158,70158,70172.652
25 apr 2024160,00160,00153,60156,65156,65238.989
24 apr 2024159,15161,35158,70160,00160,00140.636
23 apr 2024158,00159,00156,50158,75158,75156.819
22 apr 2024156,50157,65155,50157,60157,60190.368
19 apr 2024155,65156,10153,55155,25155,25158.761
18 apr 2024157,00157,40152,95155,25155,25292.264
17 apr 2024158,30159,25156,80157,10157,10210.832
16 apr 2024159,40159,80157,55158,25158,25225.201
15 apr 2024160,20162,30159,45160,05160,05296.385
12 apr 2024157,05159,65156,60158,80158,80233.162
11 apr 2024155,65156,95155,00156,30156,30184.606
10 apr 2024154,55156,25152,55154,95154,95235.084
09 apr 2024161,80161,80153,10154,60154,60484.520
08 apr 2024159,35162,55159,15162,55162,55236.983
05 apr 2024157,50159,00156,25159,00159,00219.365
04 apr 2024159,55159,65157,90157,90157,90185.036
03 apr 2024158,30159,60157,75159,50159,50193.183
02 apr 2024157,00159,55156,75157,30157,30246.201
28 mar 2024158,55159,70157,50158,05158,05256.651
27 mar 2024161,55162,00158,60158,60158,60235.430
26 mar 2024161,00161,60160,05160,95160,95287.092
25 mar 2024157,80161,00157,80160,25160,25389.864
22 mar 2024155,00157,65154,60157,20157,20256.782
21 mar 2024154,40155,05152,90155,05155,05418.711
20 mar 2024151,50153,50150,30152,90152,90367.254
19 mar 2024149,20151,40148,70151,15151,15318.726
18 mar 2024147,40150,30147,10148,60148,60255.102
15 mar 2024146,50147,15145,70146,65146,65599.596
14 mar 2024144,50147,15144,35146,05146,05335.081
13 mar 2024142,95144,60142,05143,75143,75257.965
12 mar 2024141,45143,30141,20142,35142,35364.314
11 mar 2024142,90142,90140,70140,70140,70410.362
08 mar 2024146,60146,60142,90143,25143,25379.002
07 mar 2024146,80147,20145,55145,90145,90245.818
06 mar 2024151,00151,00146,70147,00147,00451.430
05 mar 2024145,00151,40143,35150,90150,90669.756
04 mar 2024136,00138,60135,85138,35138,35351.633
01 mar 2024137,50138,25135,40135,40135,40236.008
29 feb 2024137,25137,30135,70137,05137,05984.695
28 feb 2024137,00137,15135,85136,60136,60186.668
27 feb 2024138,90139,10136,00136,85136,85254.221
26 feb 2024135,50139,25135,05138,75138,75304.159
23 feb 2024134,45136,70133,95135,60135,60301.023
22 feb 2024134,80134,90133,65134,25134,25289.495
21 feb 2024135,30135,30132,65134,85134,85238.055
20 feb 2024134,00135,95133,80135,15135,15296.030
19 feb 2024138,85139,60133,45134,00134,00605.066
16 feb 2024140,00141,45139,55140,65140,65305.743
15 feb 2024138,00141,70137,95139,60139,60380.138
14 feb 2024133,65137,95133,55137,85137,85537.213
13 feb 2024133,55133,55131,45132,45132,45304.963
12 feb 2024134,25135,50133,70133,95133,95205.882
09 feb 2024134,25134,80133,05133,70133,70231.175
08 feb 2024135,95136,35133,80133,90133,90248.508
07 feb 2024137,05137,30135,85136,15136,15185.417
06 feb 2024135,40138,00135,35136,85136,85215.375
05 feb 2024136,00136,20134,55134,95134,95124.199
02 feb 2024135,65136,25135,20135,65135,65146.419
01 feb 2024135,35136,10134,65135,15135,15188.195
31 gen 2024137,25137,25135,10135,35135,35249.048
30 gen 2024136,75137,80135,85136,90136,90158.599
29 gen 2024135,30138,05135,30137,20137,20290.476
26 gen 2024135,00135,80134,55135,00135,00218.453
25 gen 2024135,00135,70134,65135,20135,20153.791
24 gen 2024133,40134,50132,45134,50134,50240.975
23 gen 2024134,40134,95132,15134,15134,15232.690
22 gen 2024133,60134,85132,80134,55134,55201.118
19 gen 2024136,65137,40133,00133,00133,00288.034
18 gen 2024136,00137,40133,05136,45136,45302.105
17 gen 2024138,80139,20137,85138,30138,30235.426
16 gen 2024138,70139,75138,05138,80138,80172.880
15 gen 2024140,95141,00138,75138,75138,75146.725
12 gen 2024139,60141,85139,30141,85141,85172.939
11 gen 2024138,50139,70138,30138,75138,75140.974
10 gen 2024137,40138,65136,70138,40138,40119.957
09 gen 2024137,40138,75136,70137,20137,20169.787
08 gen 2024136,50137,35135,50137,10137,10144.264
05 gen 2024136,70137,85136,25136,70136,70114.069
04 gen 2024134,90137,10133,85137,10137,10218.881
03 gen 2024133,50134,80132,90134,25134,25282.810
02 gen 2024134,50135,65133,30133,45133,45171.137
29 dic 2023134,35134,65133,80133,95133,95100.404
28 dic 2023134,50134,95133,90134,10134,10100.293
27 dic 2023134,40134,95133,65134,30134,3091.255
22 dic 2023135,30135,40133,65134,40134,40159.905
21 dic 2023133,95135,70133,90134,95134,95180.236
20 dic 2023134,75134,85133,60133,85133,85238.696
19 dic 2023135,20135,50134,30134,80134,80215.389
18 dic 2023135,20135,85134,30135,30135,30186.614
15 dic 2023134,85136,10134,45134,90134,90451.649
14 dic 2023138,75138,75134,50134,55134,55329.094
13 dic 2023138,35139,10138,05138,70138,70147.511
12 dic 2023136,00137,45135,60137,45137,45192.724
11 dic 2023139,50140,30134,80137,40137,40323.372
08 dic 2023135,80139,45135,40138,95138,95330.892
07 dic 2023136,50137,25135,20135,50135,50231.237
06 dic 2023135,55137,60135,35136,20136,20203.436
05 dic 2023135,50136,15133,90135,40135,40337.695
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...