La bourse ferme dans 5 h 38 min

THALES S.A. EO 3 (CSF.DU)

Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
83,10+0,38 (+0,46 %)
À partir de 11:01AM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 202281,9883,1081,9883,1083,1032
26 janv. 202281,5483,9881,5482,7282,72-
25 janv. 202280,3881,4680,3481,1081,10-
24 janv. 202281,6482,2879,5679,5679,56-
21 janv. 202282,2083,2481,7081,7081,70-
20 janv. 202283,0883,6883,0283,0483,04-
19 janv. 202283,0883,7483,0483,3883,3832
18 janv. 202281,6083,3081,6083,3083,3010
17 janv. 202280,8282,3680,8281,6681,66-
14 janv. 202277,8080,8077,8080,5480,5424
13 janv. 202278,3878,5477,9878,0678,06-
12 janv. 202278,7678,8678,1678,1678,16-
11 janv. 202278,9879,0078,4278,6278,6250
10 janv. 202277,4679,3277,4678,7278,72-
07 janv. 202277,1477,4877,0477,4877,48-
06 janv. 202276,2477,7876,2477,1277,12-
05 janv. 202277,1677,3076,9276,9276,92-
04 janv. 202276,1277,3476,1277,1877,18-
03 janv. 202274,7876,1874,7875,9475,94-
30 déc. 202175,1075,1274,9075,1275,12-
29 déc. 202175,3275,5275,0475,0875,08-
28 déc. 202175,0675,5275,0475,3275,32-
27 déc. 202173,8675,0873,8474,9874,98-
23 déc. 202174,4075,0074,3874,6874,68-
22 déc. 202172,7274,1472,7074,1474,14-
21 déc. 202172,1673,1471,5873,1473,14-
20 déc. 202172,5072,5070,8271,5671,56-
17 déc. 202171,9672,7671,9672,3672,36-
16 déc. 202171,2672,6071,2672,0072,00-
15 déc. 202171,6071,7470,8870,9070,90-
14 déc. 202171,4272,0071,3471,6271,62-
13 déc. 202172,9873,0271,5471,5871,58-
10 déc. 202173,7273,7472,9073,0073,00-
09 déc. 202174,5674,6073,5473,7873,78-
08 déc. 202174,5674,6472,9074,4674,46-
07 déc. 202174,4074,9274,3874,5274,52-
07 déc. 20210.6 Dividende
06 déc. 202173,7675,0473,7674,9074,30-
03 déc. 202172,4674,3872,4273,3472,75-
02 déc. 202172,2273,5672,0672,4271,84-
01 déc. 202172,4673,3472,3872,5872,00-
30 nov. 202173,3873,4872,2272,2471,6614
29 nov. 202175,1075,1073,6674,0273,43-
26 nov. 202177,3477,3474,1674,4873,88-
25 nov. 202178,7078,9477,9478,4077,77-
24 nov. 202178,5478,8478,3078,4877,85-
23 nov. 202176,9479,0076,8478,3877,75-
22 nov. 202178,1278,7477,1877,2276,6015
19 nov. 202180,4280,8277,9278,0077,38-
18 nov. 202179,6681,1479,6680,2879,64-
17 nov. 202180,7281,2479,7079,7079,06-
16 nov. 202181,4481,8280,9080,9280,27-
15 nov. 202181,1282,0281,1081,5680,91-
12 nov. 202181,9082,6880,1481,0880,43-
11 nov. 202182,9883,0281,5481,9281,26-
10 nov. 202183,4283,9083,0883,0882,41-
09 nov. 202182,7483,5282,7483,4482,77-
08 nov. 202183,8883,9282,7482,7482,08-
05 nov. 202182,4484,1882,4083,8883,21-
04 nov. 202181,3282,5481,3282,2881,62-
03 nov. 202180,4881,0480,3481,0480,39-
02 nov. 202179,7881,2079,7680,5279,87-
01 nov. 202179,6080,9279,6079,7479,10-
29 oct. 202180,3280,5079,4679,4678,82-
28 oct. 202180,7280,9680,0680,3079,66-
27 oct. 202181,4681,4680,7080,8880,23-
26 oct. 202181,0282,4280,3681,3880,73-
25 oct. 202181,5081,5080,7681,2280,57-
22 oct. 202181,8082,1481,3281,4280,77-
21 oct. 202181,0681,8280,6681,6280,97-
20 oct. 202181,1281,4480,4681,3880,73-
19 oct. 202182,3882,6881,1281,1280,47-
18 oct. 202183,2883,2882,3282,3481,68-
15 oct. 202183,8484,2083,1083,1682,49-
14 oct. 202182,6284,0482,2683,6482,97-
13 oct. 202183,3083,3681,9682,3481,68-
12 oct. 202184,0684,3483,4083,4082,73-
11 oct. 202184,3085,6884,3084,4683,78-
08 oct. 202183,5484,9483,5484,4483,76-
07 oct. 202183,5484,9483,5483,8083,13-
06 oct. 202183,9883,9882,1483,1482,47-
05 oct. 202184,6284,6284,1884,2483,57-
04 oct. 202185,1285,4084,4884,5083,82-
01 oct. 202183,2085,0083,2085,0084,32-
30 sept. 202184,4685,5483,6283,6282,95-
29 sept. 202183,8684,7083,8084,1483,47-
28 sept. 202185,3886,1883,6683,7283,05-
27 sept. 202183,3285,6883,3085,2684,58-
24 sept. 202182,7483,7282,7483,2482,57-
23 sept. 202182,1283,1082,1282,7682,10-
22 sept. 202182,5082,5282,0482,0481,38-
21 sept. 202181,0481,7081,0481,3080,65-
20 sept. 202180,0880,9279,1080,6880,03-
17 sept. 202181,6282,2080,5280,5279,87-
16 sept. 202181,8283,0481,2881,4680,81-
15 sept. 202182,8484,3881,5481,9081,24-
14 sept. 202184,1484,1482,8682,8682,20-
13 sept. 202182,8284,4082,8283,9083,23-
10 sept. 202184,0684,0682,9682,9682,30-
09 sept. 202183,0684,3283,0683,7083,03-
*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...