U.S. markets open in 8 hours 5 minutes
F S&P 500
5,063.50 -3.50 (-0.07%) F Dow Jones
38,006.00 +13.00 (+0.03%) F Nasdaq
17,524.25 -47.00 (-0.27%) E-mini Russell 2000 Index Futur
1,984.90 -0.70 (-0.04%) Petróleo
81.15 -0.78 (-0.95%) Oro
2,297.10 -5.80 (-0.25%)
Thales S.A. (THLEF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:38PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| 29 abr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| 26 abr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| 25 abr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| 24 abr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| 23 abr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| 22 abr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| 19 abr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 100 |
| 18 abr 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
| 17 abr 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
| 16 abr 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
| 15 abr 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | 100 |
| 12 abr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 11 abr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 10 abr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 09 abr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 08 abr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 05 abr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 04 abr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 03 abr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 02 abr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 01 abr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 28 mar 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 27 mar 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 100 |
| 26 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 25 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 22 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 21 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 20 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 19 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 18 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | 100 |
| 15 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 14 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 13 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 12 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 11 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 08 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 07 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | 3,200 |
| 06 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 05 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 04 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | 40,300 |
| 01 mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 29 feb 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | 300 |
| 28 feb 2024 | 147.45 | 147.45 | 147.27 | 147.27 | 147.27 | 9,100 |
| 27 feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 26 feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 23 feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 22 feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 100 |
| 21 feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 100 |
| 20 feb 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 100 |
| 16 feb 2024 | 149.41 | 149.55 | 149.41 | 149.55 | 149.55 | 400 |
| 15 feb 2024 | 148.41 | 152.42 | 148.41 | 151.95 | 151.95 | 3,400 |
| 14 feb 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
| 13 feb 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 600 |
| 12 feb 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | - |
| 09 feb 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | - |
| 08 feb 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | - |
| 07 feb 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | 100 |
| 06 feb 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 300 |
| 05 feb 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | - |
| 02 feb 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | - |
| 01 feb 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | - |
| 31 ene 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | - |
| 30 ene 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | 200 |
| 29 ene 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | - |
| 26 ene 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | - |
| 25 ene 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | - |
| 24 ene 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | - |
| 23 ene 2024 | 144.25 | 147.84 | 144.25 | 147.84 | 147.84 | 500 |
| 22 ene 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 19 ene 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 18 ene 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 400 |
| 17 ene 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 16 ene 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 12 ene 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 11 ene 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 10 ene 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 09 ene 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 08 ene 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 05 ene 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 04 ene 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 03 ene 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 02 ene 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 29 dic 2023 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 28 dic 2023 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 27 dic 2023 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | 200 |
| 26 dic 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 22 dic 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 21 dic 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 20 dic 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | 1,400 |
| 19 dic 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | 4,600 |
| 18 dic 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 15 dic 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 14 dic 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 13 dic 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | 300 |
| 12 dic 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 11 dic 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 08 dic 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 07 dic 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 06 dic 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.