Thales SA (HO)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
88.754 |
1,20%
|
166,80
|
166,60
|
169,20
|
169,00
|
17/05/2024 |
127.186 |
-0,18%
|
166,40
|
165,20
|
167,00
|
167,00
|
16/05/2024 |
129.166 |
0,94%
|
166,15
|
165,30
|
167,80
|
167,30
|
15/05/2024 |
127.758 |
0,76%
|
164,75
|
164,25
|
165,90
|
165,75
|
14/05/2024 |
167.205 |
-0,78%
|
164,85
|
163,15
|
164,85
|
164,50
|
13/05/2024 |
128.988 |
-0,78%
|
166,90
|
165,05
|
167,15
|
165,80
|
10/05/2024 |
177.835 |
-0,51%
|
168,25
|
167,10
|
169,15
|
167,10
|
09/05/2024 |
149.069 |
1,42%
|
165,60
|
165,60
|
169,05
|
167,95
|
08/05/2024 |
179.415 |
1,56%
|
163,80
|
163,80
|
165,60
|
165,60
|
07/05/2024 |
148.443 |
-0,06%
|
164,00
|
163,05
|
164,65
|
163,05
|
06/05/2024 |
175.612 |
1,30%
|
162,50
|
162,30
|
164,30
|
163,15
|
03/05/2024 |
170.500 |
1,48%
|
159,00
|
158,45
|
161,70
|
161,05
|
02/05/2024 |
181.354 |
0,48%
|
159,55
|
157,10
|
160,30
|
158,70
|
01/05/2024 |
225.446 |
0,00%
|
160,50
|
157,55
|
162,80
|
157,95
|
30/04/2024 |
225.446 |
-0,47%
|
160,50
|
157,55
|
162,80
|
157,95
|
29/04/2024 |
233.146 |
-0,19%
|
159,35
|
158,05
|
159,55
|
158,40
|
26/04/2024 |
172.652 |
1,31%
|
158,00
|
155,55
|
158,95
|
158,70
|
25/04/2024 |
238.989 |
-2,09%
|
160,00
|
153,60
|
160,00
|
156,65
|
24/04/2024 |
140.636 |
0,79%
|
159,15
|
158,70
|
161,35
|
160,00
|
23/04/2024 |
156.819 |
0,73%
|
158,00
|
156,50
|
159,00
|
158,75
|
22/04/2024 |
190.368 |
1,51%
|
156,50
|
155,50
|
157,65
|
157,60
|
19/04/2024 |
158.761 |
0,00%
|
155,65
|
153,55
|
156,10
|
155,25
|
18/04/2024 |
292.264 |
-1,18%
|
157,00
|
152,95
|
157,40
|
155,25
|
17/04/2024 |
210.832 |
-0,73%
|
158,30
|
156,80
|
159,25
|
157,10
|
16/04/2024 |
225.201 |
-1,13%
|
159,40
|
157,55
|
159,80
|
158,25
|
15/04/2024 |
296.385 |
0,79%
|
160,20
|
159,45
|
162,30
|
160,05
|
12/04/2024 |
233.162 |
1,60%
|
157,05
|
156,60
|
159,65
|
158,80
|
11/04/2024 |
184.606 |
0,87%
|
155,65
|
155,00
|
156,95
|
156,30
|
10/04/2024 |
235.084 |
0,23%
|
154,55
|
152,55
|
156,25
|
154,95
|
09/04/2024 |
484.520 |
-4,89%
|
161,80
|
153,10
|
161,80
|
154,60
|
08/04/2024 |
236.983 |
2,23%
|
159,35
|
159,15
|
162,55
|
162,55
|
05/04/2024 |
219.365 |
0,70%
|
157,50
|
156,25
|
159,00
|
159,00
|
04/04/2024 |
185.036 |
-1,00%
|
159,55
|
157,90
|
159,65
|
157,90
|
03/04/2024 |
193.183 |
1,40%
|
158,30
|
157,75
|
159,60
|
159,50
|
02/04/2024 |
246.201 |
-0,48%
|
157,00
|
156,75
|
159,55
|
157,30
|
01/04/2024 |
0 |
-0,35%
|
158,55
|
157,50
|
159,70
|
158,05
|
28/03/2024 |
256.651 |
-0,35%
|
158,55
|
157,50
|
159,70
|
158,05
|
27/03/2024 |
235.430 |
-1,46%
|
161,55
|
158,60
|
162,00
|
158,60
|
26/03/2024 |
287.092 |
0,44%
|
161,00
|
160,05
|
161,60
|
160,95
|
25/03/2024 |
379.864 |
1,94%
|
157,80
|
157,80
|
161,00
|
160,25
|
22/03/2024 |
256.782 |
1,39%
|
155,00
|
154,60
|
157,65
|
157,20
|
21/03/2024 |
418.711 |
1,41%
|
154,40
|
152,90
|
155,05
|
155,05
|
20/03/2024 |
367.254 |
1,16%
|
151,50
|
150,30
|
153,50
|
152,90
|
19/03/2024 |
318.726 |
1,72%
|
149,20
|
148,70
|
151,40
|
151,15
|
18/03/2024 |
255.102 |
1,33%
|
147,40
|
147,10
|
150,30
|
148,60
|
15/03/2024 |
587.047 |
0,41%
|
146,50
|
145,70
|
147,15
|
146,65
|
14/03/2024 |
335.081 |
1,60%
|
144,50
|
144,35
|
147,15
|
146,05
|
13/03/2024 |
257.965 |
0,98%
|
142,95
|
142,05
|
144,60
|
143,75
|
12/03/2024 |
364.314 |
1,17%
|
141,45
|
141,20
|
143,30
|
142,35
|
11/03/2024 |
410.362 |
-1,78%
|
142,90
|
140,70
|
142,90
|
140,70
|
08/03/2024 |
379.002 |
-1,82%
|
146,60
|
142,90
|
146,60
|
143,25
|
07/03/2024 |
245.818 |
-0,75%
|
146,80
|
145,55
|
147,20
|
145,90
|
06/03/2024 |
451.430 |
-2,58%
|
151,00
|
146,70
|
151,00
|
147,00
|
05/03/2024 |
669.756 |
9,07%
|
145,00
|
143,35
|
151,40
|
150,90
|
04/03/2024 |
351.633 |
2,18%
|
136,00
|
135,85
|
138,60
|
138,35
|
01/03/2024 |
236.008 |
-1,20%
|
137,50
|
135,40
|
138,25
|
135,40
|
29/02/2024 |
984.695 |
0,33%
|
137,25
|
135,70
|
137,30
|
137,05
|
28/02/2024 |
186.668 |
-0,18%
|
137,00
|
135,85
|
137,15
|
136,60
|
27/02/2024 |
254.221 |
-1,37%
|
138,90
|
136,00
|
139,10
|
136,85
|
26/02/2024 |
304.159 |
2,32%
|
135,50
|
135,05
|
139,25
|
138,75
|
23/02/2024 |
301.023 |
1,01%
|
134,45
|
133,95
|
136,70
|
135,60
|
22/02/2024 |
289.495 |
-0,45%
|
134,80
|
133,65
|
134,90
|
134,25
|
21/02/2024 |
238.055 |
-0,22%
|
135,30
|
132,65
|
135,30
|
134,85
|
20/02/2024 |
296.030 |
0,86%
|
134,00
|
133,80
|
135,95
|
135,15
|
19/02/2024 |
605.066 |
-4,73%
|
138,85
|
133,45
|
139,60
|
134,00
|
16/02/2024 |
280.735 |
0,75%
|
140,00
|
139,55
|
141,45
|
140,65
|
15/02/2024 |
372.918 |
1,27%
|
138,00
|
137,95
|
141,70
|
139,60
|
14/02/2024 |
459.742 |
4,08%
|
133,65
|
133,55
|
137,95
|
137,85
|
13/02/2024 |
304.963 |
-1,12%
|
133,55
|
131,45
|
133,55
|
132,45
|
12/02/2024 |
205.882 |
0,19%
|
134,25
|
133,70
|
135,50
|
133,95
|
09/02/2024 |
231.175 |
-0,15%
|
134,25
|
133,05
|
134,80
|
133,70
|
08/02/2024 |
248.508 |
-1,65%
|
135,95
|
133,80
|
136,35
|
133,90
|
07/02/2024 |
185.417 |
-0,51%
|
137,05
|
135,85
|
137,30
|
136,15
|
06/02/2024 |
215.375 |
1,41%
|
135,40
|
135,35
|
138,00
|
136,85
|
05/02/2024 |
124.199 |
-0,52%
|
136,00
|
134,55
|
136,20
|
134,95
|
02/02/2024 |
146.419 |
0,37%
|
135,65
|
135,20
|
136,25
|
135,65
|
01/02/2024 |
188.195 |
-0,15%
|
135,35
|
134,65
|
136,10
|
135,15
|
31/01/2024 |
249.048 |
-1,13%
|
137,25
|
135,10
|
137,25
|
135,35
|
30/01/2024 |
158.599 |
-0,22%
|
136,75
|
135,85
|
137,80
|
136,90
|
29/01/2024 |
290.476 |
1,63%
|
135,30
|
135,30
|
138,05
|
137,20
|
26/01/2024 |
172.695 |
-0,15%
|
135,00
|
134,55
|
135,80
|
135,00
|
25/01/2024 |
153.791 |
0,52%
|
135,00
|
134,65
|
135,70
|
135,20
|
24/01/2024 |
240.975 |
0,26%
|
133,40
|
132,45
|
134,50
|
134,50
|
23/01/2024 |
232.690 |
-0,30%
|
134,40
|
132,15
|
134,95
|
134,15
|
22/01/2024 |
186.243 |
1,17%
|
133,60
|
132,80
|
134,85
|
134,55
|
19/01/2024 |
288.034 |
-2,53%
|
136,65
|
133,00
|
137,40
|
133,00
|
18/01/2024 |
302.105 |
-1,34%
|
136,00
|
133,05
|
137,40
|
136,45
|
17/01/2024 |
235.426 |
-0,36%
|
138,80
|
137,85
|
139,20
|
138,30
|
16/01/2024 |
172.880 |
0,04%
|
138,70
|
138,05
|
139,75
|
138,80
|
15/01/2024 |
146.725 |
-2,19%
|
142,00
|
138,75
|
142,30
|
138,75
|
12/01/2024 |
172.939 |
2,23%
|
139,60
|
139,30
|
141,85
|
141,85
|
11/01/2024 |
140.974 |
0,25%
|
138,50
|
138,30
|
139,70
|
138,75
|
10/01/2024 |
118.171 |
0,88%
|
137,40
|
136,70
|
138,65
|
138,40
|
09/01/2024 |
169.787 |
0,07%
|
137,40
|
136,70
|
138,75
|
137,20
|
08/01/2024 |
144.264 |
0,29%
|
136,50
|
135,50
|
137,35
|
137,10
|
05/01/2024 |
114.069 |
-0,29%
|
136,70
|
136,25
|
137,85
|
136,70
|
04/01/2024 |
218.881 |
2,12%
|
134,90
|
133,85
|
137,10
|
137,10
|
03/01/2024 |
282.810 |
0,60%
|
133,50
|
132,90
|
134,80
|
134,25
|
02/01/2024 |
171.620 |
-0,37%
|
134,50
|
133,30
|
135,65
|
133,45
|
29/12/2023 |
100.404 |
-0,11%
|
134,35
|
133,80
|
134,65
|
133,95
|