Mercados españoles cerrados en 52 mins

Thales S.A. (0IW5.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
121,16-1,48 (-1,21%)
A partir del 06:17PM BST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 2024167,88167,90165,45166,55166,555942
21 may 2024166,15167,90164,90167,65167,655510
21 may 20242.6 Dividendo
20 may 2024167,10169,20165,95168,85166,252134
17 may 2024166,52166,85165,25166,60164,033177
16 may 2024165,00167,80164,75167,49164,91407.669
15 may 2024165,00166,00163,50164,70162,16268.148
14 may 2024165,00166,80163,20163,83161,311.000.686
13 may 2024169,82167,10165,00165,73163,18406.319
10 may 2024167,40169,55166,90168,15165,565085
09 may 2024166,00169,05165,55168,12165,53412.699
08 may 2024163,57165,60163,50165,60163,05173.235
07 may 2024164,52165,00162,15163,69161,177119
03 may 2024158,77161,70157,70161,55159,0611.476
02 may 2024159,52160,55157,00158,45156,016085
01 may 2024------
30 abr 2024159,77162,80157,65157,97155,5410.859
29 abr 2024159,35159,45158,05158,23155,795710
26 abr 2024158,00158,90155,50158,69156,25106.014
25 abr 2024159,93161,00153,65154,11151,7364.611
24 abr 2024159,45161,30157,75160,19157,7358.063
23 abr 2024158,00159,00156,50158,75156,30121.793
22 abr 2024156,52157,65154,30157,21154,79243.313
19 abr 2024155,52156,40153,55155,34152,94391.276
18 abr 2024158,00158,05153,00155,27152,88310.172
17 abr 2024158,30159,35157,10157,10154,68156.726
16 abr 2024162,30161,05157,85158,25155,81254.140
15 abr 2024160,00162,45158,65160,03157,56323.138
12 abr 2024157,00159,70155,35158,83156,3996.036
11 abr 2024155,52156,95154,00156,28153,87127.823
10 abr 2024156,57156,10152,55154,95152,56400.031
09 abr 2024164,00163,55153,25154,88152,49202.465
08 abr 2024159,00162,55158,00162,24159,7492.271
05 abr 2024158,25159,01156,25158,73156,29544.471
04 abr 2024159,77159,90157,87158,17155,74267.197
03 abr 2024158,10159,65157,95159,50157,0493.222
02 abr 2024158,00159,45156,20157,80155,37364.358
28 mar 2024158,57159,70157,35158,07155,64148.836
27 mar 2024164,00162,60158,57159,51157,06521.824
26 mar 2024164,52162,05159,25160,92158,44248.301
25 mar 2024158,00161,00156,25160,30157,83332.590
22 mar 2024155,00157,62154,55157,62155,19103.159
21 mar 2024154,10155,06151,95153,95151,58186.240
20 mar 2024151,25153,50150,25152,91150,55128.417
19 mar 2024150,00151,30147,70151,09148,76747.111
18 mar 2024147,20150,25145,75148,82146,53115.907
15 mar 2024147,52147,35145,15146,70144,4417.747
14 mar 2024144,52147,15142,85145,67143,43190.575
13 mar 2024142,77144,50141,45143,72141,51322.689
12 mar 2024142,52143,30139,85142,64140,44411.515
11 mar 2024143,05144,15140,67140,70138,53152.401
08 mar 2024146,73147,65142,90143,25141,04243.796
07 mar 2024147,00147,20145,70146,24143,99182.271
06 mar 2024150,63151,90146,75148,43146,14466.742
05 mar 2024144,00151,35143,15150,30147,991.684.401
04 mar 2024136,00138,44136,00137,36135,24165.561
01 mar 2024137,52138,35135,40135,92133,8398.143
29 feb 2024137,35137,30135,65137,05134,94630.092
28 feb 2024137,00137,85135,85136,67134,5665.654
27 feb 2024138,93139,65136,05137,10134,9997.605
26 feb 2024136,52139,20134,75137,38135,26115.163
23 feb 2024134,00136,63134,00135,63133,54203.712
22 feb 2024134,77135,70133,65134,08132,0254.741
21 feb 2024135,00136,10132,70134,66132,59108.684
20 feb 2024133,52135,95133,10135,29133,21125.950
19 feb 2024140,52141,50133,45135,84133,75241.545
16 feb 2024140,00141,40138,75140,69138,5282.650
15 feb 2024138,00141,60137,00139,75137,60159.462
14 feb 2024134,00137,90133,50137,31135,20187.552
13 feb 2024133,52134,80131,50132,38130,3480.238
12 feb 2024134,52135,45132,85134,06131,99113.485
09 feb 2024134,40135,10133,05133,73131,6872.219
08 feb 2024136,00137,00133,90134,41132,3450.068
07 feb 2024136,82137,80135,85136,45134,35117.780
06 feb 2024135,45138,00134,95136,78134,6794.052
05 feb 2024136,00136,15134,55135,06132,9847.287
02 feb 2024135,10136,20134,30135,50133,414116
01 feb 2024135,00136,30134,50135,13133,05172.112
31 ene 2024138,00138,10135,20135,81133,7271.858
30 ene 2024136,73138,05135,80137,12135,0179.021
29 ene 2024135,00138,05134,15137,23135,11106.222
26 ene 2024136,00136,05134,30135,30133,2143.353
25 ene 2024135,00135,85133,65135,05132,9784.374
24 ene 2024134,77134,51132,55134,06131,9988.918
23 ene 2024134,88135,50132,20134,11132,05177.300
22 ene 2024135,52134,75132,20134,44132,37136.510
19 ene 2024136,00137,45132,98134,58132,51509.169
18 ene 2024136,52139,15133,05136,64134,54189.011
17 ene 2024138,82139,65137,85138,33136,2093.897
16 ene 2024138,52139,75137,90139,37137,2268.071
15 ene 2024141,82142,80138,75139,94137,7949.473
12 ene 2024138,40141,85137,90141,11138,9470.599
11 ene 2024138,52139,75137,55138,95136,8183.457
10 ene 2024137,00138,65136,35138,11135,98164.874
09 ene 2024137,52138,70136,25137,19135,0897.545
08 ene 2024137,52137,30135,60135,93133,84469.705
05 ene 2024137,10137,80136,25136,69134,59355.158
04 ene 2024135,05137,11134,00135,81133,7283.896
03 ene 2024134,52134,80132,60134,06132,0096.631
02 ene 2024134,00135,65133,10133,47131,4173.616
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...