La bourse ferme dans 1 h 59 min

Thales S.A. (0IW5.IL)

IOB - IOB Prix différé. Devise en EUR
Ajouter à la liste dynamique
158,55-0,62 (-0,39 %)
À partir de 01:59PM GMT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024158,60159,70157,35158,55158,554 330
27 mars 2024164,00162,60158,57159,18159,18521 824
26 mars 2024164,52162,05159,25161,27161,27248 300
25 mars 2024158,00161,00156,25160,43160,43332 590
22 mars 2024155,00157,62154,55157,55157,55103 158
21 mars 2024154,10155,06151,95154,65154,65186 239
20 mars 2024151,25153,50150,25152,95152,95128 416
19 mars 2024150,00151,30147,70151,23151,23747 110
18 mars 2024147,20150,25145,75148,38148,38115 906
15 mars 2024147,52147,35145,15146,90146,90200 222
14 mars 2024144,52147,15142,85145,80145,80190 574
13 mars 2024142,77144,50141,45143,98143,98322 689
12 mars 2024142,52143,30139,85142,55142,55584 970
11 mars 2024143,05144,15140,67141,27141,27152 400
08 mars 2024146,73147,65142,90143,18143,18376 832
07 mars 2024147,00147,20145,70146,10146,10182 270
06 mars 2024150,63151,90146,75147,13147,13466 742
05 mars 2024144,00151,35143,15151,18151,181 684 401
04 mars 2024136,00138,44136,00137,82137,82165 560
01 mars 2024137,52138,35135,40135,55135,5598 143
29 févr. 2024137,35137,30135,65136,57136,57630 092
28 févr. 2024137,00137,85135,85136,43136,4365 653
27 févr. 2024138,93139,65136,05137,38137,3897 605
26 févr. 2024136,52139,20134,75139,02139,02115 163
23 févr. 2024134,00136,63134,00135,73135,73203 712
22 févr. 2024134,77135,70133,65133,98133,9854 740
21 févr. 2024135,00136,10132,70134,10134,10108 684
20 févr. 2024133,52135,95133,10135,70135,70125 950
19 févr. 2024140,52141,50133,45133,77133,77241 544
16 févr. 2024140,00141,40138,75140,68140,6882 649
15 févr. 2024138,00141,60137,00139,82139,82159 462
14 févr. 2024134,00137,90133,50137,63137,63187 552
13 févr. 2024133,52134,80131,50132,15132,1580 237
12 févr. 2024134,52135,45132,85134,00134,00113 485
09 févr. 2024134,40135,10133,05133,55133,5572 218
08 févr. 2024136,00137,00133,90133,90133,9050 068
07 févr. 2024136,82137,80135,85136,15136,15141 274
06 févr. 2024135,45138,00134,95136,88136,8894 051
05 févr. 2024136,00136,15134,55134,70134,7047 287
02 févr. 2024135,10136,20134,30135,70135,7031 223
01 févr. 2024135,00136,30134,50135,18135,18224 656
31 janv. 2024138,00138,10135,20135,15135,1571 857
30 janv. 2024136,73138,05135,80137,13137,1379 020
29 janv. 2024135,00138,05134,15136,65136,65106 221
26 janv. 2024136,00136,05134,30135,05135,0543 353
25 janv. 2024135,00135,85133,65134,95134,9584 374
24 janv. 2024134,77134,51132,55134,23134,2388 918
23 janv. 2024134,88135,50132,20134,07134,07177 300
22 janv. 2024135,52134,75132,20134,38134,38136 509
19 janv. 2024136,00137,45132,98133,68133,68509 169
18 janv. 2024136,52139,15133,05136,48136,48189 010
17 janv. 2024138,82139,65137,85138,25138,2593 897
16 janv. 2024138,52139,75137,90139,07139,0768 071
15 janv. 2024140,95142,80138,75139,13139,1349 473
12 janv. 2024138,40141,85137,90141,55141,5570 598
11 janv. 2024138,52139,75137,55138,90138,9083 457
10 janv. 2024137,00138,65136,35138,43138,43164 873
09 janv. 2024137,52138,70136,25137,30137,3097 544
08 janv. 2024137,52137,30135,60136,75136,75469 704
05 janv. 2024137,10137,80136,25136,75136,75355 158
04 janv. 2024135,05137,11134,00137,00137,0083 896
03 janv. 2024134,52134,80132,60134,52134,5296 631
02 janv. 2024134,00135,65133,10133,75133,7573 616
29 déc. 2023134,45134,60133,25134,23134,2324 203
28 déc. 2023134,52134,95133,90133,95133,9528 996
27 déc. 2023134,40135,25133,55134,25134,2530 231
22 déc. 2023135,40135,35133,70133,88133,88636 192
21 déc. 2023135,00135,50133,00135,27135,27120 816
20 déc. 2023134,77135,65133,65133,70133,70186 115
19 déc. 2023135,20136,15134,10135,35135,3574 426
18 déc. 2023135,00136,25134,05135,25135,25211 972
15 déc. 2023134,88135,95134,45135,38135,381 012 868
14 déc. 2023139,52138,80134,50134,95134,95110 418
13 déc. 2023138,35139,05136,60138,75138,7574 213
12 déc. 2023136,00138,25135,25137,07137,07134 750
11 déc. 2023139,30140,20134,90137,38137,38274 149
08 déc. 2023135,00139,30135,55139,23139,2369 662
07 déc. 2023137,00137,20135,20135,85135,85131 901
06 déc. 2023135,93137,60134,55136,23136,2366 696
05 déc. 2023135,63136,15133,90135,70135,70158 845
05 déc. 20230.8 Dividende
04 déc. 2023138,52140,00136,57136,77135,97128 283
01 déc. 2023137,52139,75136,10139,20138,3993 752
30 nov. 2023138,52139,50135,00137,48136,67225 832
29 nov. 2023138,00139,70137,35138,65137,8471 287
28 nov. 2023137,25138,60136,25138,18137,3759 340
27 nov. 2023140,25141,85137,42137,88137,07196 215
24 nov. 2023140,73141,95139,70140,77139,95104 115
23 nov. 2023140,57141,70139,90140,55139,7329 465
22 nov. 2023140,52142,10139,50140,77139,95854 771
21 nov. 2023138,93140,40137,35140,30139,48452 099
20 nov. 2023138,63139,45137,50138,48137,67109 036
17 nov. 2023136,88138,50136,20138,45137,64120 196
16 nov. 2023136,52138,60136,40137,27136,47126 938
15 nov. 2023138,00138,70136,40137,38136,57139 767
14 nov. 2023140,73141,95137,80137,85137,0491 907
13 nov. 2023139,00141,20139,00141,10140,2793 905
10 nov. 2023137,45139,50137,10138,60137,79101 352
09 nov. 2023137,05137,60135,75137,15136,35478 641
08 nov. 2023136,45138,00135,15137,57136,77137 523
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...