Accueil
»
Bourse
»
Actions Paris
»

Historique action Thales

Cotation du 29/09/2020 à 17h37 Thales -1,19% 63,220€

Historique Bourse Thales

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
29/09/2020 63,220 -1,19% 341 882 63,540 63,840 62,880
28/09/2020 63,980 +2,43% 373 211 63,620 64,060 62,920
25/09/2020 62,460 +0,84% 293 920 61,920 62,620 60,960
24/09/2020 61,940 -1,28% 390 584 62,000 62,760 61,200
23/09/2020 62,740 +0,26% 401 520 63,500 64,840 62,740
22/09/2020 62,580 +0,45% 406 297 62,540 63,160 61,240
21/09/2020 62,300 -5,06% 632 616 65,320 65,360 62,280
18/09/2020 65,620 -3,75% 607 162 68,000 68,000 65,320
17/09/2020 68,180 +0,18% 270 890 67,240 68,500 67,120
16/09/2020 68,060 -0,09% 346 415 68,100 68,200 67,040
15/09/2020 68,120 -1,02% 249 197 68,840 69,160 68,120
14/09/2020 68,820 +4,34% 522 345 66,900 69,300 66,640
11/09/2020 65,960 -0,78% 214 178 66,360 66,380 65,120
10/09/2020 66,480 +0,48% 288 360 66,220 66,780 65,680
09/09/2020 66,160 +0,98% 338 917 65,480 66,340 64,300
08/09/2020 65,520 -2,64% 246 826 67,220 67,260 65,300
07/09/2020 67,300 +3,00% 204 323 65,720 67,360 65,340
04/09/2020 65,340 -2,39% 256 154 66,420 67,640 65,080
03/09/2020 66,940 +0,84% 413 620 66,960 69,080 66,880
02/09/2020 66,380 +3,23% 344 234 64,640 66,560 64,640
69,300 Cours le plus haut sur la période, le lundi 14 septembre 2020
60,960 Cours le plus bas sur la période, le vendredi 25 septembre 2020