Dati storici Thales - HO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	161,40	185,85	156,00	172,36	434.936	22,95	14,22%
1 Mese	152,90	185,85	150,25	162,97	271.509	31,45	20,57%
3 Mesi	142,30	185,85	134,20	148,82	261.382	42,05	29,55%
6 Mesi	147,95	185,85	134,20	149,22	239.423	36,40	24,60%
1 Anno	138,85	185,85	132,65	150,78	239.344	45,50	32,77%
3 Anni	85,06	185,85	81,66	130,59	296.070	99,29	116,73%
5 Anni	95,42	185,85	52,50	107,07	319.875	88,93	93,20%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Feb 2025	182,45	4,15	2,33%	181,05	184,90	178,70	616.307
17 Feb 2025	178,30	12,95	7,83%	170,10	178,30	169,85	541.100
14 Feb 2025	165,35	2,40	1,47%	162,35	166,75	162,10	379.544
13 Feb 2025	162,95	2,75	1,72%	156,50	163,90	156,00	357.604
12 Feb 2025	160,20	-1,05	-0,65%	161,40	161,60	158,40	280.125
11 Feb 2025	161,25	2,15	1,35%	159,50	161,35	158,90	179.481
10 Feb 2025	159,10	1,50	0,95%	157,90	159,10	156,45	215.245
07 Feb 2025	157,60	2,10	1,35%	156,45	157,60	154,85	254.744
06 Feb 2025	155,50	-3,75	-2,35%	159,55	159,90	154,85	260.615
05 Feb 2025	159,25	-0,65	-0,41%	159,20	159,75	158,30	179.364
04 Feb 2025	159,90	2,55	1,62%	158,65	160,20	155,05	251.115
03 Feb 2025	157,35	1,25	0,80%	155,05	157,35	154,30	256.624
31 Gen 2025	156,10	1,55	1,00%	155,00	156,30	154,80	203.615
30 Gen 2025	154,55	2,30	1,51%	152,65	154,95	152,30	163.885
29 Gen 2025	152,25	-1,95	-1,26%	154,00	154,45	152,25	184.461
28 Gen 2025	154,20	1,80	1,18%	152,20	154,45	152,10	236.266
27 Gen 2025	152,40	0,10	0,07%	152,00	153,25	150,25	226.064
24 Gen 2025	152,30	-0,55	-0,36%	153,20	153,40	151,80	139.567
23 Gen 2025	152,85	0,70	0,46%	152,90	153,25	151,75	232.937
22 Gen 2025	152,15	1,00	0,66%	151,50	152,95	150,70	192.383
21 Gen 2025	151,15	1,55	1,04%	150,00	151,15	149,40	169.941
20 Gen 2025	149,60	1,10	0,74%	149,05	150,50	148,75	203.495