Thales SA (HO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	0	-0,66%	150,50	148,65	151,55	149,50
28-06-2024	421.361	-0,66%	150,50	148,65	151,55	149,50
27-06-2024	313.903	-0,95%	151,85	150,45	152,80	150,50
26-06-2024	304.288	-2,00%	155,00	151,30	155,85	151,95
25-06-2024	170.491	-1,93%	154,80	152,95	155,10	155,05
24-06-2024	158.339	0,96%	156,70	155,40	158,40	158,10
21-06-2024	596.460	-0,67%	158,30	156,35	159,20	156,60
20-06-2024	255.364	2,14%	155,50	154,85	157,95	157,65
19-06-2024	155.925	0,85%	153,60	153,35	155,05	154,35
18-06-2024	223.250	0,66%	152,45	152,20	154,80	153,05
17-06-2024	297.232	1,16%	150,30	149,85	152,65	152,05
14-06-2024	540.657	-6,70%	160,55	148,15	160,85	150,30
13-06-2024	171.389	-1,41%	163,10	160,70	165,10	161,10
12-06-2024	176.239	-1,03%	165,40	162,40	165,60	163,40
11-06-2024	248.001	-2,65%	169,10	164,00	170,30	165,10
10-06-2024	235.288	-1,88%	169,85	166,40	171,60	169,60
07-06-2024	225.447	0,79%	172,30	171,65	174,50	172,85
06-06-2024	261.001	1,81%	169,65	168,95	171,90	171,50
05-06-2024	147.513	0,93%	168,00	167,20	169,20	168,45
04-06-2024	112.371	-0,36%	167,50	165,50	167,85	166,90
03-06-2024	161.651	0,51%	168,00	166,40	168,80	167,50
31-05-2024	326.051	1,43%	165,05	164,85	167,60	166,65
30-05-2024	119.329	0,15%	163,65	162,85	165,40	164,30
29-05-2024	157.234	0,03%	163,50	162,20	164,40	164,05
28-05-2024	298.485	-1,80%	167,60	163,90	168,50	164,00
27-05-2024	59.095	0,48%	166,20	165,50	167,35	167,00
24-05-2024	136.865	-0,98%	167,65	165,25	167,75	166,20
23-05-2024	117.416	0,93%	166,20	166,20	168,35	167,85
22-05-2024	165.894	-0,81%	167,75	165,35	168,20	166,30
21-05-2024	157.453	0,75%	166,40	164,90	167,85	167,65
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