Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.081,60 +1.514,89 (+2,88%)
Thales S.A. (HO.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
14 sept 2023 - 14 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 146,20 | 148,15 | 145,35 | 148,00 | 148,00 | 136.922 |
| 12 sept 2024 | 147,00 | 147,70 | 144,35 | 146,40 | 146,40 | 144.369 |
| 11 sept 2024 | 146,10 | 147,30 | 144,95 | 145,85 | 145,85 | 113.685 |
| 10 sept 2024 | 145,00 | 146,75 | 144,00 | 146,15 | 146,15 | 115.654 |
| 09 sept 2024 | 144,65 | 146,25 | 143,85 | 145,10 | 145,10 | 98.928 |
| 06 sept 2024 | 145,40 | 147,45 | 144,50 | 144,90 | 144,90 | 180.276 |
| 05 sept 2024 | 146,00 | 146,45 | 142,90 | 145,85 | 145,85 | 158.073 |
| 04 sept 2024 | 145,00 | 147,25 | 144,55 | 146,95 | 146,95 | 109.396 |
| 03 sept 2024 | 148,55 | 149,85 | 146,25 | 147,00 | 147,00 | 114.632 |
| 02 sept 2024 | 151,65 | 151,65 | 147,60 | 148,40 | 148,40 | 162.354 |
| 30 ago 2024 | 151,50 | 153,80 | 151,45 | 152,00 | 152,00 | 194.073 |
| 29 ago 2024 | 149,90 | 151,30 | 149,75 | 151,25 | 151,25 | 87.393 |
| 28 ago 2024 | 149,05 | 150,90 | 148,90 | 149,90 | 149,90 | 135.267 |
| 27 ago 2024 | 148,80 | 149,80 | 148,60 | 149,00 | 149,00 | 76.914 |
| 26 ago 2024 | 148,65 | 149,30 | 148,50 | 148,65 | 148,65 | 45.498 |
| 23 ago 2024 | 148,70 | 148,90 | 147,90 | 148,30 | 148,30 | 68.952 |
| 22 ago 2024 | 148,25 | 148,90 | 147,60 | 148,30 | 148,30 | 151.971 |
| 21 ago 2024 | 147,80 | 148,65 | 147,05 | 148,20 | 148,20 | 102.638 |
| 20 ago 2024 | 149,35 | 149,90 | 147,45 | 147,70 | 147,70 | 78.999 |
| 19 ago 2024 | 147,95 | 149,30 | 147,10 | 148,65 | 148,65 | 130.348 |
| 16 ago 2024 | 150,65 | 150,75 | 148,65 | 149,80 | 149,80 | 123.957 |
| 15 ago 2024 | 148,85 | 150,40 | 148,75 | 150,40 | 150,40 | 73.847 |
| 14 ago 2024 | 148,45 | 149,20 | 148,05 | 148,85 | 148,85 | 131.813 |
| 13 ago 2024 | 147,60 | 148,40 | 147,05 | 148,00 | 148,00 | 106.580 |
| 12 ago 2024 | 148,05 | 148,25 | 146,20 | 147,05 | 147,05 | 80.606 |
| 09 ago 2024 | 146,45 | 148,10 | 145,90 | 147,35 | 147,35 | 101.644 |
| 08 ago 2024 | 145,80 | 146,45 | 144,25 | 146,10 | 146,10 | 95.076 |
| 07 ago 2024 | 145,80 | 147,25 | 144,90 | 146,45 | 146,45 | 147.037 |
| 06 ago 2024 | 146,05 | 146,55 | 143,50 | 145,30 | 145,30 | 202.099 |
| 05 ago 2024 | 141,00 | 145,80 | 140,25 | 145,80 | 145,80 | 311.569 |
| 02 ago 2024 | 144,40 | 146,00 | 143,20 | 144,50 | 144,50 | 174.993 |
| 01 ago 2024 | 148,35 | 148,35 | 144,70 | 145,20 | 145,20 | 213.045 |
| 31 jul 2024 | 148,00 | 148,55 | 146,35 | 146,95 | 146,95 | 218.810 |
| 30 jul 2024 | 144,80 | 147,10 | 144,35 | 147,05 | 147,05 | 151.547 |
| 29 jul 2024 | 147,10 | 147,50 | 144,90 | 144,90 | 144,90 | 151.060 |
| 26 jul 2024 | 142,00 | 144,50 | 141,85 | 144,10 | 144,10 | 160.520 |
| 25 jul 2024 | 144,00 | 144,45 | 141,10 | 142,95 | 142,95 | 343.464 |
| 24 jul 2024 | 143,80 | 148,00 | 142,85 | 145,20 | 145,20 | 390.131 |
| 23 jul 2024 | 153,00 | 153,00 | 144,05 | 144,10 | 144,10 | 624.472 |
| 22 jul 2024 | 152,75 | 154,45 | 152,45 | 154,45 | 154,45 | 251.771 |
| 19 jul 2024 | 153,50 | 154,50 | 152,00 | 152,50 | 152,50 | 219.576 |
| 18 jul 2024 | 151,55 | 153,80 | 150,70 | 153,35 | 153,35 | 199.879 |
| 17 jul 2024 | 152,95 | 152,95 | 150,70 | 150,90 | 150,90 | 156.874 |
| 16 jul 2024 | 152,90 | 153,10 | 151,05 | 152,60 | 152,60 | 103.274 |
| 15 jul 2024 | 154,30 | 156,55 | 153,00 | 153,25 | 153,25 | 149.218 |
| 12 jul 2024 | 154,35 | 154,70 | 153,15 | 154,20 | 154,20 | 104.965 |
| 11 jul 2024 | 153,40 | 154,60 | 152,20 | 154,20 | 154,20 | 103.547 |
| 10 jul 2024 | 152,60 | 153,40 | 150,80 | 153,30 | 153,30 | 141.409 |
| 09 jul 2024 | 153,65 | 154,75 | 151,45 | 151,95 | 151,95 | 198.037 |
| 08 jul 2024 | 154,25 | 157,70 | 153,60 | 153,85 | 153,85 | 178.880 |
| 05 jul 2024 | 156,45 | 157,85 | 154,85 | 154,90 | 154,90 | 148.136 |
| 04 jul 2024 | 155,90 | 157,30 | 155,85 | 156,45 | 156,45 | 213.138 |
| 03 jul 2024 | 152,15 | 155,15 | 151,15 | 155,10 | 155,10 | 240.371 |
| 02 jul 2024 | 151,65 | 152,30 | 150,45 | 151,50 | 151,50 | 164.538 |
| 01 jul 2024 | 154,50 | 155,90 | 151,40 | 152,00 | 152,00 | 242.180 |
| 28 jun 2024 | 150,50 | 151,55 | 148,65 | 149,50 | 149,50 | 421.361 |
| 27 jun 2024 | 151,85 | 152,80 | 150,45 | 150,50 | 150,50 | 313.903 |
| 26 jun 2024 | 155,00 | 155,85 | 151,30 | 151,95 | 151,95 | 304.288 |
| 25 jun 2024 | 154,80 | 155,10 | 152,95 | 155,05 | 155,05 | 170.491 |
| 24 jun 2024 | 156,70 | 158,40 | 155,40 | 158,10 | 158,10 | 158.339 |
| 21 jun 2024 | 158,30 | 159,20 | 156,35 | 156,60 | 156,60 | 596.460 |
| 20 jun 2024 | 155,50 | 157,95 | 154,85 | 157,65 | 157,65 | 255.364 |
| 19 jun 2024 | 153,60 | 155,05 | 153,35 | 154,35 | 154,35 | 155.925 |
| 18 jun 2024 | 152,45 | 154,80 | 152,20 | 153,05 | 153,05 | 223.250 |
| 17 jun 2024 | 150,30 | 152,65 | 149,85 | 152,05 | 152,05 | 297.232 |
| 14 jun 2024 | 160,55 | 160,85 | 148,15 | 150,30 | 150,30 | 540.657 |
| 13 jun 2024 | 163,10 | 165,10 | 160,70 | 161,10 | 161,10 | 171.389 |
| 12 jun 2024 | 165,40 | 165,60 | 162,40 | 163,40 | 163,40 | 176.239 |
| 11 jun 2024 | 169,10 | 170,30 | 164,00 | 165,10 | 165,10 | 248.001 |
| 10 jun 2024 | 169,85 | 171,60 | 166,40 | 169,60 | 169,60 | 235.288 |
| 07 jun 2024 | 172,30 | 174,50 | 171,65 | 172,85 | 172,85 | 225.447 |
| 06 jun 2024 | 169,65 | 171,90 | 168,95 | 171,50 | 171,50 | 261.001 |
| 05 jun 2024 | 168,00 | 169,20 | 167,20 | 168,45 | 168,45 | 147.513 |
| 04 jun 2024 | 167,50 | 167,85 | 165,50 | 166,90 | 166,90 | 112.371 |
| 03 jun 2024 | 168,00 | 168,80 | 166,40 | 167,50 | 167,50 | 161.651 |
| 31 may 2024 | 165,05 | 167,60 | 164,85 | 166,65 | 166,65 | 326.051 |
| 30 may 2024 | 163,65 | 165,40 | 162,85 | 164,30 | 164,30 | 119.329 |
| 29 may 2024 | 163,50 | 164,40 | 162,20 | 164,05 | 164,05 | 157.234 |
| 28 may 2024 | 167,60 | 168,50 | 163,90 | 164,00 | 164,00 | 298.485 |
| 27 may 2024 | 166,20 | 167,35 | 165,50 | 167,00 | 167,00 | 59.095 |
| 24 may 2024 | 167,65 | 167,75 | 165,25 | 166,20 | 166,20 | 136.865 |
| 23 may 2024 | 166,20 | 168,35 | 166,20 | 167,85 | 167,85 | 117.416 |
| 22 may 2024 | 167,75 | 168,20 | 165,35 | 166,30 | 166,30 | 165.894 |
| 21 may 2024 | 166,40 | 167,85 | 164,90 | 167,65 | 167,65 | 157.453 |
| 21 may 2024 | 2.6 Dividendo | |||||
| 20 may 2024 | 166,80 | 169,20 | 166,60 | 169,00 | 166,40 | 88.754 |
| 17 may 2024 | 166,40 | 167,00 | 165,20 | 167,00 | 164,43 | 127.186 |
| 16 may 2024 | 166,15 | 167,80 | 165,30 | 167,30 | 164,73 | 129.166 |
| 15 may 2024 | 164,75 | 165,90 | 164,25 | 165,75 | 163,20 | 127.758 |
| 14 may 2024 | 164,85 | 164,85 | 163,15 | 164,50 | 161,97 | 167.205 |
| 13 may 2024 | 166,90 | 167,15 | 165,05 | 165,80 | 163,25 | 128.988 |
| 10 may 2024 | 168,25 | 169,15 | 167,10 | 167,10 | 164,53 | 186.369 |
| 09 may 2024 | 165,60 | 169,05 | 165,60 | 167,95 | 165,37 | 149.069 |
| 08 may 2024 | 163,80 | 165,60 | 163,80 | 165,60 | 163,05 | 179.415 |
| 07 may 2024 | 164,00 | 164,65 | 163,05 | 163,05 | 160,54 | 148.443 |
| 06 may 2024 | 162,50 | 164,30 | 162,30 | 163,15 | 160,64 | 175.612 |
| 03 may 2024 | 159,00 | 161,70 | 158,45 | 161,05 | 158,57 | 170.500 |
| 02 may 2024 | 159,55 | 160,30 | 157,10 | 158,70 | 156,26 | 181.354 |
| 30 abr 2024 | 160,50 | 162,80 | 157,55 | 157,95 | 155,52 | 225.446 |
| 29 abr 2024 | 159,35 | 159,55 | 158,05 | 158,40 | 155,96 | 233.146 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.