La bourse est fermée

Thales (CSF.DU)

Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
121,65-0,20 (-0,16 %)
À la clôture : 09:00PM CET
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022121,10121,70120,90121,65121,65-
01 déc. 2022121,95121,95120,00121,85121,85-
30 nov. 2022121,90122,35120,80122,35122,35-
29 nov. 2022122,55122,60120,65122,15122,15-
28 nov. 2022123,15123,15121,10121,85121,85-
25 nov. 2022121,70123,00121,05123,00123,00-
24 nov. 2022121,15122,05120,55122,05122,05-
23 nov. 2022119,90121,95119,90121,40121,40-
22 nov. 2022118,25120,85118,25120,75120,75-
21 nov. 2022116,05118,95116,05118,95118,95-
18 nov. 2022117,35117,35115,10116,75116,75-
17 nov. 2022119,15119,15115,95117,60117,60-
16 nov. 2022115,70120,30115,70119,05119,05-
15 nov. 2022112,65116,65112,65115,50115,50-
14 nov. 2022111,40115,55111,40112,55112,55-
11 nov. 2022123,05123,05112,15112,75112,75-
10 nov. 2022124,00126,10121,85122,35122,35-
09 nov. 2022123,40125,05123,40124,20124,20-
08 nov. 2022123,85124,80123,75123,75123,75-
07 nov. 2022122,10124,45122,10124,45124,45-
04 nov. 2022129,50129,50124,55125,40125,40-
03 nov. 2022127,25128,60126,65128,60128,60-
02 nov. 2022127,75129,00127,25127,60127,60-
01 nov. 2022129,05129,10127,40127,90127,90-
31 oct. 2022129,05129,05127,65128,35128,35-
28 oct. 2022125,35129,30125,35129,05129,05111
27 oct. 2022126,35127,25125,50126,30126,30-
26 oct. 2022123,05125,90123,05125,50125,505
25 oct. 2022119,25121,85118,75121,80121,80-
24 oct. 2022118,10119,55117,30119,55119,55-
21 oct. 2022117,25118,55116,55118,50118,50-
20 oct. 2022115,90117,45115,70117,35117,35-
19 oct. 2022115,20116,10114,35115,45115,45-
18 oct. 2022114,70115,05112,20114,50114,50-
17 oct. 2022110,55113,85110,55113,85113,85-
14 oct. 2022115,00115,05110,05110,20110,20-
13 oct. 2022110,15113,90109,70113,90113,90-
12 oct. 2022113,00113,00110,20110,30110,30-
11 oct. 2022113,00113,25111,90111,90111,90-
10 oct. 2022111,10113,75111,10113,55113,5514
07 oct. 2022113,00114,20111,70111,70111,70-
06 oct. 2022114,80116,30112,90112,90112,90-
05 oct. 2022113,55114,85113,20114,85114,85-
04 oct. 2022115,50115,50113,20113,70113,70-
03 oct. 2022111,80113,80111,50113,80113,80-
30 sept. 2022113,00113,75111,40111,50111,503
29 sept. 2022110,00113,40109,70113,05113,05-
28 sept. 2022109,90111,00108,25110,05110,05-
27 sept. 2022112,80113,35109,30110,20110,20-
26 sept. 2022108,70112,25108,55111,90111,90-
23 sept. 2022115,95116,50108,85108,85108,85-
22 sept. 2022116,10117,10115,90116,20116,20-
21 sept. 2022112,70119,55112,05118,00118,00-
20 sept. 2022115,15115,15112,05112,20112,20-
19 sept. 2022113,10114,85112,95114,85114,8530
16 sept. 2022114,20114,55112,80113,40113,40-
15 sept. 2022116,80118,00114,85114,85114,85-
14 sept. 2022118,25118,75116,60116,75116,75-
13 sept. 2022118,70120,15118,70118,85118,85-
12 sept. 2022116,60119,50116,40118,30118,30-
09 sept. 2022118,45118,65115,90116,20116,20-
08 sept. 2022121,10121,70117,15117,70117,70-
07 sept. 2022121,25122,35120,65120,85120,85-
06 sept. 2022123,35123,45121,80122,10122,10-
05 sept. 2022117,80123,50117,80122,65122,6543
02 sept. 2022117,80119,90117,75118,00118,0060
01 sept. 2022119,55119,60116,75118,10118,10-
31 août 2022122,10122,10119,65119,70119,70-
30 août 2022121,95122,20121,00121,00121,00-
29 août 2022122,30122,35121,10121,50121,50-
26 août 2022125,05125,35124,50124,85124,85-
25 août 2022123,80125,70123,80125,00125,00-
24 août 2022124,05126,15123,05123,10123,10-
23 août 2022124,95125,20124,00124,00124,00-
22 août 2022124,15124,95123,75124,60124,6030
19 août 2022124,00125,30123,75124,80124,80-
18 août 2022125,60125,60123,75124,50124,50-
17 août 2022125,45126,15123,85126,15126,15-
16 août 2022122,05125,35122,00124,70124,7020
15 août 2022120,85121,65120,85121,50121,5090
12 août 2022124,05124,15120,80121,25121,25-
11 août 2022123,00124,05122,55123,75123,7580
10 août 2022123,70125,65122,50122,55122,55-
09 août 2022122,60124,10122,60123,90123,90-
08 août 2022123,45124,55122,40122,40122,4033
05 août 2022123,55123,80122,90123,10123,10-
04 août 2022125,45125,45123,00123,35123,3550
03 août 2022126,25127,15124,90124,90124,90-
02 août 2022124,25127,40124,25126,05126,055
01 août 2022120,40125,95120,35125,00125,0080
29 juil. 2022123,40124,20121,00121,30121,3020
28 juil. 2022122,00124,40121,85124,40124,40-
27 juil. 2022121,35122,25119,45121,60121,60-
26 juil. 2022117,75121,55117,75120,60120,6041
25 juil. 2022119,30119,30116,80118,05118,0517
22 juil. 2022121,35121,45118,85118,85118,85-
21 juil. 2022121,45124,50120,30121,10121,10-
20 juil. 2022123,90124,10121,10121,15121,15-
19 juil. 2022121,95124,35121,90124,35124,35-
18 juil. 2022123,00123,55121,90121,90121,90-
*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...