Marchés français ouverture 1 h 31 min

Thales S.A. (HO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
86,78+1,00 (+1,17 %)
À la clôture : 5:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 avr. 202186,0087,2885,5686,7886,78251 060
13 avr. 202185,3486,1484,9285,7885,78236 170
12 avr. 202185,7886,7485,0885,5685,56267 910
09 avr. 202187,0887,7885,6885,9685,96303 860
08 avr. 202187,3687,4086,1087,0287,02259 931
07 avr. 202187,2688,2486,7887,0487,04237 924
06 avr. 202188,3489,3687,0487,2487,24353 558
01 avr. 202185,0087,6684,8887,2887,28442 017
31 mars 202184,8885,6884,7284,7284,72399 244
30 mars 202183,9085,6683,7485,2085,20348 591
29 mars 202183,5084,0283,0083,5283,52235 334
26 mars 202183,0083,8282,6282,9282,92250 080
25 mars 202182,2082,9480,8082,6682,66275 518
24 mars 202181,6282,8081,2282,5282,52271 889
23 mars 202182,0082,3080,7282,1282,12283 522
22 mars 202181,9082,5680,5882,0082,00251 997
19 mars 202183,2883,9681,9881,9881,98759 520
18 mars 202185,0885,7483,8683,8683,86240 017
17 mars 202185,0085,3284,4084,7684,76251 532
16 mars 202184,4085,5083,8885,1285,12416 565
15 mars 202184,4084,7883,7084,3884,38258 363
12 mars 202182,6084,2282,2284,0084,00303 097
11 mars 202183,1683,4682,5283,0483,04275 332
10 mars 202181,3483,9480,8082,8082,80431 698
09 mars 202181,3882,2880,7281,3481,34366 461
08 mars 202180,0681,6079,6881,1881,18478 740
05 mars 202182,1682,4879,1279,4879,48632 713
04 mars 202180,6083,4080,5482,9882,98473 487
03 mars 202180,8082,4280,3681,6281,62323 308
02 mars 202180,6681,0879,6480,2880,28290 517
01 mars 202179,2082,1079,1881,0881,08335 307
26 févr. 202178,4078,9277,8478,4478,44340 742
25 févr. 202180,6480,8079,2479,2479,24290 889
24 févr. 202179,2680,5678,6080,3480,34249 006
23 févr. 202178,0080,5678,0079,4679,46338 037
22 févr. 202176,1678,3475,4078,1078,10239 519
19 févr. 202176,1076,9475,5676,7476,74348 266
18 févr. 202177,6077,6275,9076,1876,18274 277
17 févr. 202176,9277,6476,6077,6477,64243 185
16 févr. 202177,6277,9476,6076,9476,94288 763
15 févr. 202178,0678,6877,5877,8477,84256 643
12 févr. 202177,9278,6476,5077,9077,90269 850
11 févr. 202178,4878,9877,5278,1678,16207 890
10 févr. 202178,6279,1477,7077,7077,70261 935
09 févr. 202177,5679,1076,3678,1278,12417 617
08 févr. 202178,0078,7277,2877,3077,30284 083
05 févr. 202178,2078,8677,4877,6877,68225 468
04 févr. 202176,6478,6676,5878,1278,12395 122
03 févr. 202177,7878,3076,0876,4676,46205 559
02 févr. 202175,0677,1274,9476,8476,84375 436
01 févr. 202174,7675,2074,1074,6074,60204 153
29 janv. 202172,8474,8872,2274,1874,18444 694
28 janv. 202173,8274,4472,4073,9873,98331 281
27 janv. 202174,5275,9273,7474,2874,28438 443
26 janv. 202173,2074,2672,2273,3673,36216 945
25 janv. 202175,8876,0072,4473,2073,20499 326
22 janv. 202176,1876,1874,2475,5075,50405 361
21 janv. 202178,8880,1076,2876,5876,58450 918
20 janv. 202176,0279,6075,4478,5078,50518 654
19 janv. 202176,0076,7075,4675,6075,60287 136
18 janv. 202175,8676,4475,1275,4675,46260 428
15 janv. 202176,7477,3875,5476,4476,44382 535
14 janv. 202175,1277,1674,2677,0677,06398 788
13 janv. 202175,0476,2874,5674,7874,78341 446
12 janv. 202175,2475,3074,4874,8274,82275 486
11 janv. 202175,2276,1474,7275,2075,20341 496
08 janv. 202175,7476,1874,5075,2875,28344 125
07 janv. 202176,0476,1474,5074,6074,60384 089
06 janv. 202176,5276,7875,1275,4475,44343 246
05 janv. 202174,8276,8474,5276,2276,22340 071
04 janv. 202175,9077,7874,8475,1875,18316 101
31 déc. 202075,2075,5474,9074,9074,9091 751
30 déc. 202076,6876,7075,4475,4475,44137 226
29 déc. 202076,3276,6475,8276,3276,32161 976
28 déc. 202075,7476,4274,8875,6875,68133 384
24 déc. 202076,3076,4275,0075,3875,3850 852
23 déc. 202074,2276,0474,2075,9475,94267 485
22 déc. 202073,8674,2472,9474,2274,22189 213
21 déc. 202072,9273,7470,8673,5073,50318 884
18 déc. 202075,1476,0873,6874,6674,66669 732
17 déc. 202076,4276,6475,2475,5075,50398 864
16 déc. 202077,0077,9475,4476,0076,00320 760
15 déc. 202076,6077,4076,0276,8876,88291 455
14 déc. 202077,4878,3076,6076,6476,64354 090
11 déc. 202076,7077,7075,4677,1677,16386 137
10 déc. 202077,9878,5076,4277,1077,10372 230
09 déc. 202079,2879,9277,6678,0678,06312 228
08 déc. 202080,1080,3478,8679,1079,10287 300
07 déc. 202081,0681,1079,5080,2080,20309 463
04 déc. 202080,2681,8880,0081,2281,22364 891
03 déc. 202078,0280,3877,9479,9679,96367 383
02 déc. 202077,5078,1477,1878,0278,02388 645
01 déc. 202076,9878,1676,8277,6877,68425 701
01 déc. 20200.4 Dividende
30 nov. 202079,4279,7077,0677,0676,661 290 904
27 nov. 202079,5480,7078,8879,8679,45327 069
26 nov. 202081,4481,4478,9479,7079,29305 500
25 nov. 202081,5881,6880,2680,9880,56379 040
24 nov. 202080,5283,1480,5280,8680,44451 477
23 nov. 202080,5081,2079,2679,6079,19329 742
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...