Dati storici Thales - HO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	166,90	169,20	163,15	165,98	136.061	2,10	1,26%
1 Mese	156,50	169,20	153,60	161,86	169.954	12,50	7,99%
3 Mesi	135,50	169,20	135,05	152,23	271.000	33,50	24,72%
6 Mesi	138,30	169,20	131,45	144,21	250.839	30,70	22,20%
1 Anno	139,95	169,20	126,55	139,98	235.804	29,05	20,76%
3 Anni	82,78	169,20	70,54	115,55	315.441	86,22	104,16%
5 Anni	101,55	169,20	52,50	101,22	344.674	67,45	66,42%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mag 2024	169,00	2,00	1,20%	166,80	169,20	166,60	88.754
17 Mag 2024	167,00	-0,30	-0,18%	166,40	167,00	165,20	127.186
16 Mag 2024	167,30	1,55	0,94%	166,15	167,80	165,30	129.166
15 Mag 2024	165,75	1,25	0,76%	164,75	165,90	164,25	127.758
14 Mag 2024	164,50	-1,30	-0,78%	164,85	164,85	163,15	167.205
13 Mag 2024	165,80	-1,30	-0,78%	166,90	167,15	165,05	128.988
10 Mag 2024	167,10	-0,85	-0,51%	168,25	169,15	167,10	186.369
09 Mag 2024	167,95	2,35	1,42%	165,60	169,05	165,60	149.069
08 Mag 2024	165,60	2,55	1,56%	163,80	165,60	163,80	179.415
07 Mag 2024	163,05	-0,10	-0,06%	164,00	164,65	163,05	148.443
06 Mag 2024	163,15	2,10	1,30%	162,50	164,30	162,30	175.612
03 Mag 2024	161,05	2,35	1,48%	159,00	161,70	158,45	170.500
02 Mag 2024	158,70	0,75	0,47%	159,55	160,30	157,10	181.354
30 Apr 2024	157,95	-0,45	-0,28%	160,50	162,80	157,55	225.446
29 Apr 2024	158,40	-0,30	-0,19%	159,35	159,55	158,05	233.146
26 Apr 2024	158,70	2,05	1,31%	158,00	158,95	155,55	172.652
25 Apr 2024	156,65	-3,35	-2,09%	160,00	160,00	153,60	238.989
24 Apr 2024	160,00	1,25	0,79%	159,15	161,35	158,70	140.636
23 Apr 2024	158,75	1,15	0,73%	158,00	159,00	156,50	156.819
22 Apr 2024	157,60	2,35	1,51%	156,50	157,65	155,50	190.368