16 de Octubre, 16:59 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

THALES (HO)THALES (HO)

-0,32-0,33 %
96,40

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
15/10/2019 97,300 96,400 -0,33 97,680 96,360 397.595
14/10/2019 96,500 96,720 -0,06 97,380 96,340 286.433
11/10/2019 97,380 96,780 -0,25 97,840 96,340 586.899
10/10/2019 98,100 97,020 -0,96 98,260 96,580 483.540
09/10/2019 99,340 97,960 -1,03 99,580 97,960 491.115
08/10/2019 99,760 98,980 0,45 99,840 98,040 567.580
07/10/2019 98,620 98,540 0,08 99,340 98,240 366.941
04/10/2019 99,320 98,460 -0,02 99,500 97,740 650.094
03/10/2019 99,800 98,480 -3,31 103,250 97,460 1.000.852
02/10/2019 105,450 101,850 -3,41 105,800 101,800 481.519
01/10/2019 106,000 105,450 -0,05 107,200 104,900 377.190
30/09/2019 104,650 105,500 0,86 105,900 104,400 329.873
27/09/2019 104,600 104,600 -0,10 105,050 104,150 307.416
26/09/2019 104,300 104,700 0,53 105,050 104,000 253.188
25/09/2019 104,500 104,150 -0,33 104,600 102,850 334.897
24/09/2019 103,800 104,500 0,63 105,050 103,250 359.645
23/09/2019 104,700 103,850 -1,14 104,950 103,000 292.256
20/09/2019 106,300 105,050 -1,55 106,750 104,850 481.309
19/09/2019 105,200 106,700 1,19 106,850 105,000 321.554
18/09/2019 106,150 105,450 -0,89 106,500 105,350 296.857
17/09/2019 107,150 106,400 -0,23 107,150 105,500 293.799
16/09/2019 106,850 106,650 -0,84 107,350 106,650 243.325
13/09/2019 107,650 107,550 -0,19 108,000 107,200 244.594
12/09/2019 108,650 107,750 0,05 109,000 106,600 282.299
11/09/2019 108,750 107,700 -0,83 109,450 107,650 355.777
10/09/2019 109,300 108,600 -0,78 109,750 108,250 256.853
09/09/2019 109,900 109,450 -0,23 110,600 109,350 263.039
06/09/2019 109,750 109,700 -0,23 110,050 108,900 325.610
05/09/2019 110,500 109,950 -0,05 111,400 108,300 359.810
04/09/2019 108,000 110,000 5,41 112,050 108,000 622.930
03/09/2019 105,350 104,350 -1,18 105,900 104,350 304.489
02/09/2019 104,950 105,600 0,43 105,900 104,650 173.466
30/08/2019 104,350 105,150 1,11 105,450 104,250 290.152
29/08/2019 102,750 104,000 0,97 104,450 102,600 222.014
28/08/2019 106,100 103,000 -2,92 106,100 102,500 292.697
27/08/2019 105,550 106,100 0,28 106,400 105,000 265.373
26/08/2019 104,900 105,800 0,52 105,900 104,150 227.261
23/08/2019 105,250 105,250 0,29 106,750 105,150 240.801
22/08/2019 105,400 104,950 -0,80 105,800 104,750 292.985
21/08/2019 103,300 105,800 2,52 106,000 103,250 223.290
20/08/2019 102,650 103,200 0,10 103,650 102,650 289.881
19/08/2019 102,000 103,100 1,38 103,100 101,700 287.469
16/08/2019 99,780 101,700 2,19 101,800 99,340 269.135
15/08/2019 101,250 99,520 -1,17 101,700 98,840 282.111
14/08/2019 101,600 100,700 -0,89 101,700 100,600 286.343
13/08/2019 100,800 101,600 0,59 102,700 100,600 428.726
12/08/2019 100,250 101,000 1,14 101,250 100,200 238.761
09/08/2019 101,000 99,860 -1,28 101,250 99,820 138.723
08/08/2019 99,400 101,150 2,36 101,150 98,960 244.456
07/08/2019 97,560 98,820 1,54 99,600 97,300 308.951
06/08/2019 99,340 97,320 -1,88 99,680 97,320 356.485
05/08/2019 99,300 99,180 -0,76 99,540 97,380 431.329
02/08/2019 101,000 99,940 -2,31 101,000 99,360 367.293
01/08/2019 102,000 102,300 0,24 102,400 101,650 200.640
31/07/2019 103,100 102,050 -0,97 103,200 101,150 404.181
30/07/2019 104,650 103,050 -1,15 104,650 102,800 265.730
29/07/2019 104,250 104,250 -0,24 104,600 103,750 167.329
26/07/2019 102,300 104,500 2,15 104,850 102,300 233.832
25/07/2019 103,950 102,300 -0,92 104,450 102,200 387.965
24/07/2019 103,650 103,250 -0,43 104,250 102,900 212.173
23/07/2019 103,250 103,700 1,02 104,100 102,900 224.616
22/07/2019 103,500 102,650 -0,92 103,800 102,400 232.604
19/07/2019 103,300 103,600 0,58 104,000 103,000 246.370
18/07/2019 103,000 103,000 -0,68 104,300 102,800 240.454
17/07/2019 105,050 103,700 -1,43 105,400 103,700 279.180
16/07/2019 104,300 105,200 0,77 105,600 104,150 206.612
15/07/2019 103,800 104,400 0,72 105,100 103,650 224.391
12/07/2019 103,800 103,650 0,19 104,550 103,150 219.396
11/07/2019 103,650 103,450 -0,19 103,900 103,200 210.887
10/07/2019 102,650 103,650 0,83 103,950 102,450 293.774
09/07/2019 104,000 102,800 -1,58 104,250 102,700 375.984
08/07/2019 106,300 104,450 -1,60 107,000 104,050 358.329
05/07/2019 108,500 106,150 -2,17 108,800 106,150 422.460
04/07/2019 109,000 108,500 -0,41 109,750 108,500 297.920
03/07/2019 106,400 108,950 1,59 109,250 106,250 312.574
02/07/2019 108,050 107,250 -0,60 108,550 107,000 273.005
01/07/2019 109,050 107,900 -0,69 109,650 107,650 279.404
28/06/2019 106,650 108,650 1,78 108,650 106,450 385.287
27/06/2019 107,650 106,750 -0,70 107,650 106,300 217.432
26/06/2019 107,200 107,500 -0,19 107,700 107,200 171.089
25/06/2019 107,150 107,700 0,19 108,250 107,150 207.071
24/06/2019 106,550 107,500 0,75 108,050 106,500 247.721
21/06/2019 106,850 106,700 -0,28 107,700 106,250 2.276.779
20/06/2019 107,300 107,000 0,00 108,050 107,000 351.778
19/06/2019 108,450 107,000 -1,20 108,850 107,000 467.517
18/06/2019 107,650 108,300 0,28 108,750 106,650 394.526
17/06/2019 105,550 108,000 2,42 108,400 105,350 414.940
14/06/2019 107,700 105,450 -0,99 108,250 104,950 470.537
13/06/2019 107,050 106,500 1,43 108,450 106,200 431.720
12/06/2019 103,300 105,000 1,01 105,200 103,300 364.587
11/06/2019 103,150 103,950 0,63 104,300 102,850 319.393
10/06/2019 103,900 103,300 0,49 104,200 102,950 151.532
07/06/2019 100,050 102,800 2,75 102,800 100,050 325.504
06/06/2019 99,420 100,050 0,78 101,350 99,420 238.480
05/06/2019 98,540 99,280 1,02 99,640 98,380 343.501
04/06/2019 99,340 98,280 -1,15 99,340 97,400 519.064
03/06/2019 98,400 99,420 0,87 99,800 97,660 308.413
31/05/2019 97,640 98,560 -0,12 98,560 97,220 262.143
30/05/2019 97,460 98,680 1,31 98,680 97,440 141.686
29/05/2019 98,060 97,400 -1,30 98,860 97,200 330.937
28/05/2019 98,960 98,680 -0,12 100,050 98,000 770.882
27/05/2019 99,660 98,800 -0,32 100,000 98,420 164.284
24/05/2019 99,240 99,120 -0,04 100,000 98,360 374.912
23/05/2019 100,800 99,160 -1,97 100,850 98,600 353.887
22/05/2019 101,250 101,150 -0,49 101,750 100,450 243.089
21/05/2019 100,850 101,650 0,15 102,150 99,940 354.606
20/05/2019 101,550 101,500 -0,39 102,050 100,800 280.015
17/05/2019 101,650 101,900 -0,29 101,950 100,750 192.020
16/05/2019 100,350 102,200 2,00 102,200 100,000 309.385
15/05/2019 99,000 100,200 1,48 100,250 98,540 415.487
14/05/2019 99,300 98,740 -0,22 100,350 96,840 518.179
13/05/2019 100,000 98,960 -1,53 100,900 98,540 310.045
10/05/2019 101,300 100,500 -0,15 102,100 100,200 280.900
09/05/2019 101,950 100,650 -1,37 102,200 100,550 220.209
08/05/2019 102,650 102,050 -0,34 103,500 101,450 224.585
07/05/2019 104,250 102,400 -1,96 104,450 102,400 293.123
06/05/2019 104,350 104,450 -1,00 104,850 103,250 208.179
03/05/2019 105,000 105,500 0,33 105,500 104,300 176.194
02/05/2019 105,400 105,150 -1,22 105,400 102,650 584.501
30/04/2019 108,000 106,450 -5,21 110,100 105,850 731.828
29/04/2019 111,200 112,300 0,36 112,500 110,950 262.706
26/04/2019 110,900 111,900 1,04 111,900 110,500 308.294
25/04/2019 110,100 110,750 0,45 110,750 108,950 233.638
24/04/2019 107,800 110,250 2,37 110,500 107,500 315.492
23/04/2019 107,350 107,700 -0,05 107,800 106,900 188.360
18/04/2019 106,050 107,750 1,51 107,800 105,800 245.949
17/04/2019 107,750 106,150 -1,21 107,850 106,150 229.099
16/04/2019 107,000 107,450 0,33 107,900 106,700 210.925
15/04/2019 106,650 107,100 0,75 107,700 106,650 231.681
12/04/2019 106,100 106,300 0,19 107,000 105,500 278.986
11/04/2019 104,600 106,100 1,48 106,350 104,600 278.690
10/04/2019 105,700 104,550 -0,90 106,200 104,550 219.143
09/04/2019 107,500 105,500 -2,22 107,500 105,500 266.213
08/04/2019 108,000 107,900 -0,32 108,250 107,250 136.265
05/04/2019 108,100 108,250 -0,05 108,850 107,850 321.502
04/04/2019 107,800 108,300 0,42 108,900 107,650 160.128
03/04/2019 108,550 107,850 -0,28 108,600 107,000 340.803
02/04/2019 109,450 108,150 -0,92 109,850 108,000 174.476
01/04/2019 107,350 109,150 2,25 109,150 107,150 220.413
29/03/2019 105,850 106,750 1,57 107,400 105,750 230.005
28/03/2019 104,900 105,100 0,19 106,100 104,700 184.436
27/03/2019 106,100 104,900 -1,08 106,550 104,650 258.798
26/03/2019 105,350 106,050 0,71 106,750 104,800 149.360
25/03/2019 105,250 105,300 -0,38 106,200 104,500 158.447
22/03/2019 108,500 105,700 -2,31 108,850 105,250 249.178
21/03/2019 108,050 108,200 0,00 108,400 107,200 303.115
20/03/2019 110,000 108,200 -1,68 110,150 108,200 250.928
19/03/2019 110,450 110,050 -0,41 110,900 109,550 193.294
18/03/2019 110,350 110,500 0,14 110,850 109,800 266.345
15/03/2019 109,500 110,350 0,87 110,350 109,000 383.240
14/03/2019 106,850 109,400 2,10 109,450 106,850 318.174
13/03/2019 106,500 107,150 0,47 107,250 106,200 272.288
12/03/2019 107,500 106,650 -0,79 107,900 106,450 180.310
11/03/2019 108,000 107,500 -0,51 108,050 106,150 171.913
08/03/2019 105,800 108,050 1,50 108,100 105,600 351.738
07/03/2019 107,600 106,450 -1,53 107,650 105,900 347.712
06/03/2019 109,200 108,100 -1,10 109,200 107,700 264.176
05/03/2019 107,400 109,300 1,58 109,700 107,400 300.619
04/03/2019 107,800 107,600 0,42 108,750 107,300 243.635
01/03/2019 108,800 107,150 -1,02 109,450 106,600 276.354
28/02/2019 107,150 108,250 1,03 108,450 106,950 343.673
27/02/2019 107,150 107,150 -0,70 107,350 105,850 268.205
26/02/2019 108,550 107,900 -1,01 108,550 106,000 553.774
25/02/2019 107,700 109,000 1,25 109,200 107,500 377.122
22/02/2019 107,000 107,650 0,61 108,150 107,000 207.628
21/02/2019 107,450 107,000 -0,23 107,550 106,450 249.148
20/02/2019 107,500 107,250 0,28 107,950 106,600 293.659
19/02/2019 107,050 106,950 -0,19 107,650 106,250 245.635
18/02/2019 106,650 107,150 0,28 107,550 106,000 242.475
15/02/2019 103,500 106,850 2,54 107,200 103,250 599.902
14/02/2019 102,700 104,200 2,76 106,000 102,500 508.911
13/02/2019 100,850 101,400 1,15 101,900 100,600 310.862
12/02/2019 101,400 100,250 -0,35 101,500 100,250 285.996
11/02/2019 100,850 100,600 0,45 100,850 100,100 210.580
08/02/2019 101,000 100,150 0,49 101,650 100,150 353.120
07/02/2019 102,100 99,660 -2,49 102,800 99,660 346.206
06/02/2019 102,000 102,200 0,15 102,650 101,400 315.245
05/02/2019 99,500 102,050 2,65 102,600 99,200 413.028
04/02/2019 98,860 99,420 0,65 99,520 98,680 248.857
01/02/2019 96,500 98,780 2,19 99,280 96,380 408.595
31/01/2019 98,020 96,660 -1,15 98,340 96,300 378.457
30/01/2019 95,700 97,780 1,96 97,780 95,340 328.614
29/01/2019 96,260 95,900 -0,54 97,000 95,640 365.763
28/01/2019 96,000 96,420 0,35 97,320 95,660 376.014
25/01/2019 96,140 96,080 0,08 97,560 95,860 372.071
24/01/2019 97,600 96,000 -2,16 97,660 94,320 634.281
23/01/2019 98,360 98,120 -2,80 99,940 98,000 408.841
22/01/2019 100,900 100,950 0,00 101,200 100,350 164.998
21/01/2019 99,620 100,950 1,13 101,100 99,560 132.003
18/01/2019 99,340 99,820 1,22 100,250 98,880 384.900
17/01/2019 98,520 98,620 -0,48 99,660 98,320 295.209
16/01/2019 101,550 99,100 -1,64 101,850 98,660 437.559
15/01/2019 101,750 100,750 -0,35 102,450 100,750 291.060
14/01/2019 102,350 101,100 -1,41 102,350 100,750 194.220
11/01/2019 104,400 102,550 -1,01 104,400 101,850 292.116
10/01/2019 102,950 103,600 0,19 103,700 102,050 198.907
09/01/2019 101,950 103,400 1,87 105,200 101,600 287.474
08/01/2019 100,300 101,500 1,50 102,500 100,000 310.199
07/01/2019 102,650 100,000 -2,15 102,700 98,960 251.659
04/01/2019 101,000 102,200 3,00 102,200 99,400 217.004
03/01/2019 101,000 99,220 -2,44 101,400 98,960 209.243
02/01/2019 101,150 101,700 -0,29 102,050 99,980 202.935
31/12/2018 101,000 102,000 1,19 102,000 100,750 68.991
28/12/2018 100,050 100,800 1,59 101,100 99,440 196.603
27/12/2018 100,000 99,220 0,08 100,550 98,380 200.238
24/12/2018 99,220 99,140 -1,84 100,400 99,000 81.504
21/12/2018 102,000 101,000 -1,08 102,100 100,350 365.935
20/12/2018 102,000 102,100 -0,68 102,200 100,750 356.850
19/12/2018 103,000 102,800 -0,68 104,300 102,700 294.444
18/12/2018 102,950 103,500 0,68 103,700 102,250 358.426
17/12/2018 104,300 102,800 -1,11 105,100 102,550 252.272
14/12/2018 105,000 103,950 -1,61 105,350 103,750 245.325
13/12/2018 108,600 105,650 -2,09 108,700 105,350 235.774
12/12/2018 104,850 107,900 3,11 107,900 104,600 366.294
11/12/2018 102,900 104,650 2,50 105,100 102,750 283.660
10/12/2018 103,700 102,100 -1,92 104,050 101,800 292.798
07/12/2018 104,750 104,100 0,34 106,450 104,100 217.244
06/12/2018 105,450 103,750 -2,12 105,900 103,450 201.567
05/12/2018 106,000 106,000 -0,66 106,200 104,450 251.824
04/12/2018 109,400 106,700 -2,73 109,650 106,150 373.798
03/12/2018 108,900 109,700 1,29 109,850 107,750 319.582
30/11/2018 107,650 108,300 0,98 108,450 107,050 576.422
29/11/2018 108,600 107,250 -0,28 109,050 107,250 279.091
28/11/2018 108,350 107,550 -0,69 109,350 107,350 209.150
27/11/2018 109,350 108,300 -1,14 110,350 107,900 234.473
26/11/2018 108,950 109,550 1,25 109,700 108,950 231.455
23/11/2018 108,450 108,200 -0,78 108,850 107,000 289.165
22/11/2018 109,950 109,050 -1,09 110,450 108,950 154.939
21/11/2018 108,950 110,250 1,47 110,700 108,000 296.685
20/11/2018 109,500 108,650 -1,27 110,050 107,800 269.935
19/11/2018 112,000 110,050 -1,43 112,550 110,050 222.085
16/11/2018 112,050 111,650 -0,22 112,950 111,150 247.882
15/11/2018 113,750 111,900 -0,67 114,200 111,550 191.698
14/11/2018 114,050 112,650 -1,83 114,600 112,400 296.131
13/11/2018 113,800 114,750 1,01 115,200 113,750 193.666
12/11/2018 114,000 113,600 0,00 115,150 112,950 221.464
09/11/2018 114,050 113,600 -0,53 114,200 111,550 252.590
08/11/2018 114,650 114,200 -0,13 116,250 114,200 293.082
07/11/2018 115,400 114,350 -0,31 116,000 114,300 301.086
06/11/2018 113,500 114,700 1,68 115,250 112,250 323.848
05/11/2018 114,400 112,800 -1,31 114,400 112,250 186.265
02/11/2018 114,250 114,300 1,15 115,500 113,950 286.126
01/11/2018 112,600 113,000 0,00 113,500 112,350 278.685
31/10/2018 109,500 113,000 3,10 114,250 110,650 501.549
30/10/2018 110,950 109,600 -1,31 111,150 108,150 307.435
29/10/2018 110,500 111,050 -3,35 115,000 110,500 449.135
26/10/2018 117,500 114,900 -2,96 117,550 112,950 464.933
25/10/2018 115,000 118,400 2,33 118,550 114,500 387.759
24/10/2018 113,500 115,700 2,43 116,650 113,000 399.132
23/10/2018 114,000 112,950 -2,08 114,400 112,400 326.645
22/10/2018 116,100 115,350 -0,77 117,250 115,100 305.510
19/10/2018 116,150 116,250 -0,09 116,750 114,550 427.417
18/10/2018 115,150 116,350 1,44 117,950 111,000 382.220
17/10/2018 113,350 114,700 2,09 115,700 113,300 703.279
publicidad
publicidad