Mercados españoles cerrados

Thales S.A. (HO.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
144,10+1,15 (+0,80%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024142,00144,50141,85144,10144,10160.520
25 jul 2024144,00144,45141,10142,95142,95343.464
24 jul 2024143,80148,00142,85145,20145,20390.131
23 jul 2024153,00153,00144,05144,10144,10624.472
22 jul 2024152,75154,45152,45154,45154,45251.771
19 jul 2024153,50154,50152,00152,50152,50219.576
18 jul 2024151,55153,80150,70153,35153,35199.879
17 jul 2024152,95152,95150,70150,90150,90156.874
16 jul 2024152,90153,10151,05152,60152,60103.274
15 jul 2024154,30156,55153,00153,25153,25149.218
12 jul 2024154,35154,70153,15154,20154,20104.965
11 jul 2024153,40154,60152,20154,20154,20103.547
10 jul 2024152,60153,40150,80153,30153,30141.409
09 jul 2024153,65154,75151,45151,95151,95198.037
08 jul 2024154,25157,70153,60153,85153,85178.880
05 jul 2024156,45157,85154,85154,90154,90148.136
04 jul 2024155,90157,30155,85156,45156,45213.138
03 jul 2024152,15155,15151,15155,10155,10240.371
02 jul 2024151,65152,30150,45151,50151,50164.538
01 jul 2024154,50155,90151,40152,00152,00242.180
28 jun 2024150,50151,55148,65149,50149,50421.361
27 jun 2024151,85152,80150,45150,50150,50313.903
26 jun 2024155,00155,85151,30151,95151,95304.288
25 jun 2024154,80155,10152,95155,05155,05170.491
24 jun 2024156,70158,40155,40158,10158,10158.339
21 jun 2024158,30159,20156,35156,60156,60596.460
20 jun 2024155,50157,95154,85157,65157,65255.364
19 jun 2024153,60155,05153,35154,35154,35155.925
18 jun 2024152,45154,80152,20153,05153,05223.250
17 jun 2024150,30152,65149,85152,05152,05297.232
14 jun 2024160,55160,85148,15150,30150,30540.657
13 jun 2024163,10165,10160,70161,10161,10171.389
12 jun 2024165,40165,60162,40163,40163,40176.239
11 jun 2024169,10170,30164,00165,10165,10248.001
10 jun 2024169,85171,60166,40169,60169,60235.288
07 jun 2024172,30174,50171,65172,85172,85225.447
06 jun 2024169,65171,90168,95171,50171,50261.001
05 jun 2024168,00169,20167,20168,45168,45147.513
04 jun 2024167,50167,85165,50166,90166,90112.371
03 jun 2024168,00168,80166,40167,50167,50161.651
31 may 2024165,05167,60164,85166,65166,65326.051
30 may 2024163,65165,40162,85164,30164,30119.329
29 may 2024163,50164,40162,20164,05164,05157.234
28 may 2024167,60168,50163,90164,00164,00298.485
27 may 2024166,20167,35165,50167,00167,0059.095
24 may 2024167,65167,75165,25166,20166,20136.865
23 may 2024166,20168,35166,20167,85167,85117.416
22 may 2024167,75168,20165,35166,30166,30165.894
21 may 2024166,40167,85164,90167,65167,65157.453
20 may 2024166,80169,20166,60169,00169,0088.754
17 may 2024166,40167,00165,20167,00167,00127.186
16 may 2024166,15167,80165,30167,30167,30129.166
15 may 2024164,75165,90164,25165,75165,75127.758
14 may 2024164,85164,85163,15164,50164,50167.205
13 may 2024166,90167,15165,05165,80165,80128.988
10 may 2024168,25169,15167,10167,10167,10186.369
09 may 2024165,60169,05165,60167,95167,95149.069
08 may 2024163,80165,60163,80165,60165,60179.415
07 may 2024164,00164,65163,05163,05163,05148.443
06 may 2024162,50164,30162,30163,15163,15175.612
03 may 2024159,00161,70158,45161,05161,05170.500
02 may 2024159,55160,30157,10158,70158,70181.354
30 abr 2024160,50162,80157,55157,95157,95225.446
29 abr 2024159,35159,55158,05158,40158,40233.146
26 abr 2024158,00158,95155,55158,70158,70172.652
25 abr 2024160,00160,00153,60156,65156,65238.989
24 abr 2024159,15161,35158,70160,00160,00140.636
23 abr 2024158,00159,00156,50158,75158,75156.819
22 abr 2024156,50157,65155,50157,60157,60190.368
19 abr 2024155,65156,10153,55155,25155,25158.761
18 abr 2024157,00157,40152,95155,25155,25292.264
17 abr 2024158,30159,25156,80157,10157,10210.832
16 abr 2024159,40159,80157,55158,25158,25225.201
15 abr 2024160,20162,30159,45160,05160,05296.385
12 abr 2024157,05159,65156,60158,80158,80233.162
11 abr 2024155,65156,95155,00156,30156,30184.606
10 abr 2024154,55156,25152,55154,95154,95235.084
09 abr 2024161,80161,80153,10154,60154,60484.520
08 abr 2024159,35162,55159,15162,55162,55236.983
05 abr 2024157,50159,00156,25159,00159,00219.365
04 abr 2024159,55159,65157,90157,90157,90185.036
03 abr 2024158,30159,60157,75159,50159,50193.183
02 abr 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...