Thales S.A. (THLEF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 oct 2024 | 163.00 | 163.00 | 163.00 | 158.60 | 158.60 | 100 |
| 09 oct 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| 08 oct 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| 07 oct 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| 04 oct 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| 03 oct 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 400 |
| 02 oct 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 01 oct 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 100 |
| 30 sept 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 27 sept 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 100 |
| 26 sept 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | 900 |
| 25 sept 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
| 24 sept 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
| 23 sept 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
| 20 sept 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | 300 |
| 19 sept 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
| 18 sept 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
| 17 sept 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | 700 |
| 16 sept 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | 1,000 |
| 13 sept 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
| 12 sept 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
| 11 sept 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
| 10 sept 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
| 09 sept 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | 100 |
| 06 sept 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
| 05 sept 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | 200 |
| 04 sept 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
| 03 sept 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
| 30 ago 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
| 29 ago 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
| 28 ago 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | 400 |
| 27 ago 2024 | 166.16 | 166.16 | 165.00 | 165.00 | 165.00 | 2,800 |
| 26 ago 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | 1,000 |
| 23 ago 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 22 ago 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 21 ago 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | 100 |
| 20 ago 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 19 ago 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | 100 |
| 16 ago 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 15 ago 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 14 ago 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 13 ago 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 12 ago 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 09 ago 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 08 ago 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 07 ago 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 06 ago 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 05 ago 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 02 ago 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 01 ago 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 31 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 30 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 29 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 26 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 25 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 24 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 23 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 22 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 19 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 18 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 17 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 16 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 15 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | 1,900 |
| 12 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 11 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | 200 |
| 10 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 09 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | 300 |
| 08 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | 300 |
| 05 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 03 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 02 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 01 jul 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | 200 |
| 28 jun 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 27 jun 2024 | 166.88 | 166.88 | 159.50 | 159.50 | 159.50 | 400 |
| 26 jun 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | - |
| 25 jun 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | 300 |
| 24 jun 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | - |
| 21 jun 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | - |
| 20 jun 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | - |
| 18 jun 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | - |
| 17 jun 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | - |
| 14 jun 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | - |
| 13 jun 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | - |
| 12 jun 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | 100 |
| 11 jun 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | 500 |
| 10 jun 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 07 jun 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 06 jun 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 05 jun 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 04 jun 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 03 jun 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 2,700 |
| 31 may 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
| 30 may 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 100 |
| 29 may 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 100 |
| 28 may 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 100 |
| 24 may 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 100 |
| 23 may 2024 | 177.81 | 179.10 | 177.81 | 179.10 | 179.10 | 400 |
| 22 may 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 15,100 |
| 21 may 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 21 may 2024 | 2.824 Dividendo | |||||
| *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.