Mercados españoles abiertos en 4 mins
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,97 +0,53 (+0,64%) Bitcoin EUR
53.685,34 -1.926,07 (-3,46%)
Airports of Thailand Public Company Limited (AIPUY)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:15AM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 30 abr 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | 100 |
| 29 abr 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | 300 |
| 26 abr 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
| 25 abr 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | 500 |
| 24 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 23 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | 200 |
| 22 abr 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | 400 |
| 19 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 1900 |
| 18 abr 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | 900 |
| 17 abr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | 500 |
| 16 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | 300 |
| 15 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | 300 |
| 12 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | 400 |
| 11 abr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 10 abr 2024 | 17,02 | 17,02 | 16,95 | 16,95 | 16,95 | 300 |
| 09 abr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 08 abr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | 400 |
| 05 abr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 04 abr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 03 abr 2024 | 17,50 | 17,55 | 17,49 | 17,55 | 17,55 | 1200 |
| 02 abr 2024 | 17,30 | 17,45 | 17,30 | 17,45 | 17,45 | 200 |
| 01 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 28 mar 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 27 mar 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | 400 |
| 26 mar 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | 200 |
| 25 mar 2024 | 16,97 | 17,31 | 16,97 | 17,31 | 17,31 | 21.700 |
| 22 mar 2024 | 16,97 | 17,41 | 16,97 | 17,41 | 17,41 | 1700 |
| 21 mar 2024 | 18,65 | 18,65 | 17,31 | 17,31 | 17,31 | 200 |
| 20 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | 400 |
| 19 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 400 |
| 18 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | 400 |
| 15 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 14 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | 400 |
| 13 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | 300 |
| 12 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 11 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | 500 |
| 08 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 100 |
| 07 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 06 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 500 |
| 05 mar 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | 600 |
| 04 mar 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | 100 |
| 01 mar 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 29 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 28 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | 6100 |
| 27 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 26 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 23 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 22 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 21 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 20 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 16 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | 400 |
| 15 feb 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | 200 |
| 14 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | 200 |
| 13 feb 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | 300 |
| 12 feb 2024 | 17,50 | 18,61 | 17,50 | 18,61 | 18,61 | 1100 |
| 09 feb 2024 | 16,08 | 16,23 | 16,08 | 16,23 | 16,23 | 2100 |
| 08 feb 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 07 feb 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 06 feb 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 05 feb 2024 | 17,70 | 18,75 | 16,86 | 18,21 | 18,21 | 3400 |
| 02 feb 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | 200 |
| 01 feb 2024 | 16,52 | 18,65 | 16,52 | 18,50 | 18,50 | 800 |
| 31 ene 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 30 ene 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 29 ene 2024 | 17,48 | 17,48 | 16,96 | 16,96 | 16,96 | 700 |
| 26 ene 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | 100 |
| 25 ene 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | 100 |
| 24 ene 2024 | 17,79 | 17,79 | 16,74 | 17,34 | 17,34 | 6000 |
| 23 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 1100 |
| 22 ene 2024 | 18,72 | 18,72 | 16,60 | 16,60 | 16,60 | 600 |
| 19 ene 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 18 ene 2024 | 17,12 | 17,70 | 16,63 | 16,63 | 16,63 | 6500 |
| 17 ene 2024 | 17,60 | 17,60 | 17,25 | 17,25 | 17,25 | 7600 |
| 16 ene 2024 | 18,86 | 18,86 | 17,75 | 17,75 | 17,75 | 1400 |
| 12 ene 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 11 ene 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | 200 |
| 10 ene 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 09 ene 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 08 ene 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | 200 |
| 05 ene 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
| 04 ene 2024 | 18,22 | 18,22 | 17,04 | 17,04 | 17,04 | 700 |
| 03 ene 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | 5100 |
| 02 ene 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | 800 |
| 29 dic 2023 | 16,33 | 17,10 | 16,33 | 17,10 | 17,10 | 14.200 |
| 28 dic 2023 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 300 |
| 27 dic 2023 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 26 dic 2023 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | 600 |
| 22 dic 2023 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 21 dic 2023 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 20 dic 2023 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | 200 |
| 19 dic 2023 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 18 dic 2023 | 17,96 | 17,96 | 17,02 | 17,96 | 17,96 | 600 |
| 15 dic 2023 | 16,94 | 16,94 | 16,68 | 16,68 | 16,68 | 500 |
| 14 dic 2023 | 17,90 | 17,90 | 16,91 | 16,91 | 16,91 | 800 |
| 13 dic 2023 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | 500 |
| 12 dic 2023 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 500 |
| 11 dic 2023 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | 800 |
| 08 dic 2023 | 17,20 | 17,20 | 17,00 | 17,00 | 17,00 | 700 |
| 08 dic 2023 | 0.103 Dividendo | |||||
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.