Accueil
»
Bourse
»
Actions Paris
»

Historique action Thales

Cotation du 27/03/2020 à 17h39 Thales -2,00% 72,500€

Historique Bourse Thales

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
27/03/2020 72,500 -2,00% 459 336 73,740 76,160 69,820
26/03/2020 73,980 +7,97% 567 835 67,080 73,980 65,400
25/03/2020 68,520 +2,61% 596 904 68,580 73,680 65,160
24/03/2020 66,780 +5,17% 433 416 66,280 67,800 62,720
23/03/2020 63,500 -1,79% 422 244 62,040 66,020 59,820
20/03/2020 64,660 +11,06% 684 438 59,300 64,660 58,120
19/03/2020 58,220 +5,55% 456 710 55,480 58,260 52,500
18/03/2020 55,160 -11,26% 668 800 61,000 62,000 53,640
17/03/2020 62,160 -5,56% 718 087 67,360 69,980 60,140
16/03/2020 65,820 -9,79% 685 449 69,500 70,120 63,440
13/03/2020 72,960 -1,49% 855 269 75,620 77,540 71,940
12/03/2020 74,060 -7,77% 1 031 806 76,300 79,040 73,480
11/03/2020 80,300 -2,38% 644 585 83,320 84,320 80,200
10/03/2020 82,260 -1,77% 777 353 84,840 85,700 81,580
09/03/2020 83,740 -5,78% 749 121 84,400 85,580 82,000
06/03/2020 88,880 -3,66% 611 250 90,600 91,160 88,120
05/03/2020 92,260 +0,13% 503 261 92,520 93,200 91,060
04/03/2020 92,140 +0,68% 482 137 91,660 94,360 91,500
03/03/2020 91,520 -1,08% 661 921 93,620 94,700 90,580
02/03/2020 92,520 +1,89% 777 736 92,000 93,000 90,200
94,700 Cours le plus haut sur la période, le mardi 3 mars 2020
52,500 Cours le plus bas sur la période, le jeudi 19 mars 2020