Stockscreener 앱 받기
290.00
3.57%
10.00
Thales S.A. 주식 (THLEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $295.0 | $284.1 | $10.88 | 1,558.0 | +3.57% |
| 2025-05-15 | $280.0 | $265.4 | $14.58 | 202.0 | +4.48% |
| 2025-05-14 | $271.5 | $268.0 | $3.50 | 661.0 | -0.38% |
| 2025-05-13 | $269.2 | $265.3 | $3.90 | 453.0 | +1.47% |
| 2025-05-12 | $275.9 | $255.1 | $20.80 | 1,345.0 | -3.98% |
| 2025-05-09 | $290.0 | $276.1 | $13.89 | 622.0 | -3.29% |
| 2025-05-08 | $292.0 | $278.5 | $13.50 | 222.0 | -1.99% |
| 2025-05-07 | $291.3 | $273.0 | $18.30 | 649.0 | +3.39% |
| 2025-05-06 | $290.6 | $278.5 | $12.08 | 194.0 | -3.71% |
| 2025-05-05 | $292.6 | $282.4 | $10.25 | 316.0 | +1.13% |
| 2025-05-02 | $292.9 | $278.0 | $14.90 | 305.0 | +4.26% |
| 2025-05-01 | $283.0 | $273.0 | $10.00 | 141.0 | -0.04% |
| 2025-04-30 | $282.4 | $273.5 | $8.91 | 200.0 | +1.69% |
| 2025-04-29 | $273.0 | $273.0 | $0.00 | 4.00 | +0.34% |
| 2025-04-28 | $272.1 | $260.5 | $11.58 | 415.0 | +2.01% |
| 2025-04-25 | $275.6 | $265.0 | $10.59 | 290.0 | -1.21% |
| 2025-04-24 | $280.0 | $270.0 | $10.04 | 1,172.0 | -5.05% |
| 2025-04-23 | $287.4 | $280.0 | $7.45 | 665.0 | -3.23% |
| 2025-04-22 | $300.7 | $290.0 | $10.70 | 183.0 | -0.39% |
Thales S.A. 주식 (THLEF) 연도별 가격 이력
이 심층 분석에서는 Thales S.A. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 THLEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Thales S.A. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Thales S.A. 주식 (THLEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $295.0 | $255.1 | $39.95 | 6,668.0 | +4.46% |
| 2025-04 | $303.7 | $235.0 | $68.68 | 16,765.0 | +4.36% |
| 2025-03 | $280.6 | $231.0 | $49.55 | 60,417.0 | +36.42% |
| 2025-02 | $203.8 | $182.4 | $21.37 | 23,448.0 | +21.12% |
| 2025-01 | $161.0 | $142.0 | $19.00 | 1,906.0 | +13.54% |
Thales S.A. 주식 (THLEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $153.9 | $137.0 | $16.96 | 9,905.0 | -0.14% |
| 2024-11 | $166.4 | $145.4 | $21.04 | 2,744.0 | -11.58% |
| 2024-10 | $168.1 | $158.6 | $9.50 | 860.0 | +2.14% |
| 2024-09 | $165.7 | $161.0 | $4.74 | 1,904.0 | -3.74% |
| 2024-08 | $167.2 | $165.0 | $2.25 | 4,222.0 | +4.26% |
| 2024-07 | $160.4 | $160.4 | $0.00 | 163.0 | +0.57% |
| 2024-06 | $183.0 | $159.5 | $23.50 | 3,666.0 | -10.94% |
| 2024-05 | $181.5 | $176.9 | $4.60 | 3,514.0 | +8.48% |
| 2024-04 | $170.4 | $165.1 | $5.35 | 223.0 | -4.62% |
| 2024-03 | $173.1 | $173.1 | $0.00 | 100.0 | +18.03% |
| 2024-02 | $152.4 | $141.1 | $11.32 | 14,522.0 | -2.61% |
| 2024-01 | $150.6 | $144.2 | $6.34 | 769.0 | -0.33% |
Thales S.A. 주식 (THLEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $151.1 | $150.8 | $0.34 | 434.0 | -0.79% |
| 2023-11 | $152.4 | $146.0 | $6.37 | 4,005.0 | +0.73% |
| 2023-10 | $151.2 | $137.4 | $13.80 | 7,666.0 | +7.50% |
| 2023-09 | $146.0 | $140.7 | $5.38 | 799.0 | -3.00% |
| 2023-08 | $145.4 | $141.9 | $3.55 | 672.0 | -4.92% |
| 2023-07 | $158.1 | $143.6 | $14.47 | 737.0 | +1.78% |
| 2023-06 | $149.8 | $145.2 | $4.68 | 12,332.0 | +6.26% |
| 2023-05 | $149.6 | $141.0 | $8.55 | 1,426.0 | -5.63% |
| 2023-04 | $157.1 | $149.4 | $7.68 | 854.0 | +4.92% |
| 2023-03 | $148.5 | $134.2 | $14.25 | 3,361.0 | +2.18% |
| 2023-02 | $145.0 | $136.3 | $8.65 | 1,614.0 | +2.67% |
| 2023-01 | $136.0 | $123.8 | $12.25 | 2,386.0 | +9.04% |
0.46%
3.96%
자본화:
|
볼륨(24시간):