THALES (HO)THALES (HO)

-0,16-0,17 %
95,04

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/02/2020 94,500 95,040 -0,17 95,080 93,720 311.237
17/02/2020 96,000 95,200 -0,83 96,000 94,100 367.673
14/02/2020 96,360 96,000 -0,10 96,580 95,660 208.937
13/02/2020 95,880 96,100 0,15 96,780 95,600 348.515
12/02/2020 95,160 95,960 0,73 96,460 95,080 418.526
11/02/2020 96,880 95,260 -1,10 96,880 95,000 555.453
10/02/2020 97,100 96,320 -1,13 97,260 96,240 215.242
07/02/2020 96,820 97,420 0,43 97,620 96,720 292.284
06/02/2020 98,080 97,000 -0,94 98,580 96,660 486.820
05/02/2020 98,440 97,920 -0,26 99,420 97,920 424.348
04/02/2020 99,400 98,180 -1,13 99,640 98,180 356.210
03/02/2020 99,180 99,300 0,08 99,480 98,640 212.486
31/01/2020 99,380 99,220 0,30 99,940 98,560 397.177
30/01/2020 98,500 98,920 -0,28 99,140 98,260 250.664
29/01/2020 98,120 99,200 1,02 99,320 97,700 258.298
28/01/2020 98,240 98,200 0,10 98,660 97,840 232.313
27/01/2020 97,840 98,100 -0,61 98,580 97,100 395.498
24/01/2020 98,200 98,700 1,02 99,080 98,200 282.255
23/01/2020 98,020 97,700 -0,63 98,460 97,360 335.548
22/01/2020 99,420 98,320 -0,71 99,680 98,060 392.725
21/01/2020 99,720 99,020 -0,88 99,720 98,420 400.997
20/01/2020 99,000 99,900 1,13 99,960 98,680 335.789
17/01/2020 97,640 98,780 1,52 99,080 97,460 414.886
16/01/2020 96,560 97,300 1,02 97,420 96,160 344.719
15/01/2020 96,500 96,320 -0,15 97,100 96,120 457.425
14/01/2020 97,200 96,460 -0,33 97,280 96,240 262.925
13/01/2020 95,920 96,780 0,90 96,780 95,820 337.848
10/01/2020 96,760 95,920 -0,60 96,760 95,920 353.118
09/01/2020 97,000 96,500 0,33 97,040 95,860 383.460
08/01/2020 94,860 96,180 1,46 96,320 94,440 406.563
07/01/2020 95,500 94,800 -0,25 95,600 94,400 442.814
06/01/2020 94,120 95,040 0,98 95,520 93,600 426.771
03/01/2020 92,700 94,120 1,27 94,480 92,420 279.594
02/01/2020 93,000 92,940 0,45 93,780 92,680 291.383
01/01/2020 92,520 92,520 0,00 92,760 91,920 --
31/12/2019 92,520 92,520 -0,22 92,760 91,920 104.019
30/12/2019 92,940 92,720 -0,30 93,320 92,400 224.202
27/12/2019 93,920 93,000 -0,90 93,920 92,700 244.906
25/12/2019 93,600 93,840 0,00 93,840 93,120 --
24/12/2019 93,600 93,840 0,19 93,840 93,120 72.980
23/12/2019 92,560 93,660 0,73 93,840 92,140 344.730
20/12/2019 91,800 92,980 1,26 92,980 90,540 788.731
19/12/2019 92,620 91,820 -0,43 92,640 90,280 509.996
18/12/2019 90,280 92,220 2,54 92,800 90,000 759.832
17/12/2019 89,740 89,940 0,56 90,820 88,600 612.669
16/12/2019 86,840 89,440 3,69 90,180 86,800 644.298
13/12/2019 87,340 86,260 0,09 87,900 86,260 436.781
12/12/2019 87,140 86,180 -0,81 87,900 85,780 506.450
11/12/2019 88,000 86,880 -1,07 88,260 86,880 358.950
10/12/2019 87,420 87,820 0,43 87,820 86,060 455.726
09/12/2019 88,120 87,440 -0,59 88,480 87,260 263.272
06/12/2019 88,320 87,960 0,18 88,320 87,320 276.698
05/12/2019 87,920 87,800 0,00 88,180 86,780 437.597
04/12/2019 86,300 87,800 2,02 88,140 86,300 445.701
03/12/2019 86,480 86,060 -0,60 86,560 85,780 562.883
02/12/2019 89,120 86,580 -2,63 89,460 86,320 573.117
29/11/2019 89,000 88,920 -0,09 89,340 88,440 357.212
28/11/2019 89,360 89,000 -0,40 89,560 88,560 271.692
27/11/2019 90,000 89,360 -0,38 90,560 89,120 477.717
26/11/2019 90,180 89,700 -0,33 90,440 89,660 686.149
25/11/2019 91,280 90,000 -1,08 91,380 89,420 465.513
22/11/2019 91,360 90,980 -0,24 92,280 90,620 362.496
21/11/2019 91,700 91,200 -0,96 92,200 90,620 443.490
20/11/2019 90,600 92,080 1,48 92,300 89,840 688.205
19/11/2019 90,200 90,740 0,82 91,140 89,760 466.992
18/11/2019 88,640 90,000 1,17 90,060 88,300 518.764
15/11/2019 88,900 88,960 1,02 89,260 87,660 568.267
14/11/2019 85,220 88,060 3,50 89,280 85,220 841.630
13/11/2019 86,120 85,080 -1,16 86,500 84,960 577.590
12/11/2019 86,820 86,080 -0,58 87,540 86,080 388.063
11/11/2019 86,840 86,580 -0,14 87,320 86,360 312.033
08/11/2019 87,440 86,700 -0,85 88,060 86,700 289.912
07/11/2019 86,960 87,440 0,99 87,700 86,080 630.057
06/11/2019 87,080 86,580 -0,48 87,940 86,420 476.222
05/11/2019 87,420 87,000 -0,37 87,660 86,440 429.624
04/11/2019 87,000 87,320 0,69 87,760 86,720 537.039
01/11/2019 87,800 86,720 -1,05 87,820 86,720 441.181
31/10/2019 88,320 87,640 -0,43 88,820 87,640 431.444
30/10/2019 87,000 88,020 1,24 88,020 86,740 448.274
29/10/2019 88,000 86,940 -1,02 88,480 86,820 525.840
28/10/2019 87,200 87,840 0,92 88,200 86,500 505.872
25/10/2019 86,880 87,040 0,42 87,100 86,200 435.244
24/10/2019 87,480 86,680 -0,32 87,660 86,680 406.527
23/10/2019 87,600 86,960 -1,29 87,780 86,200 702.251
22/10/2019 90,520 88,100 -2,65 90,520 87,100 787.668
21/10/2019 89,880 90,500 0,58 90,500 87,560 625.014
18/10/2019 90,800 89,980 -5,44 92,040 88,200 1.639.405
17/10/2019 96,500 95,160 -1,27 96,820 94,660 472.745
16/10/2019 96,620 96,380 -0,02 97,140 96,060 385.161
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

Más noticias