Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0741 +0,0032 (+0,30%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.541,91 +800,54 (+1,41%)
Amata VN Public Company Limited (AMATAV.BK)
Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
Al cierre: 04:36PM ICT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en THBDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4,9800 | 4,9800 | 4,8800 | 4,8800 | 4,8800 | 137.600 |
| 27 jun 2024 | 5,0500 | 5,0500 | 4,9600 | 4,9600 | 4,9600 | 149.800 |
| 26 jun 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 25 jun 2024 | 5,1500 | 5,2000 | 5,0000 | 5,0000 | 5,0000 | 208.100 |
| 24 jun 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 21 jun 2024 | 5,1000 | 5,1000 | 5,0000 | 5,0000 | 5,0000 | 133.100 |
| 20 jun 2024 | 5,1500 | 5,1500 | 5,0500 | 5,0500 | 5,0500 | 43.600 |
| 19 jun 2024 | 5,3500 | 5,3500 | 5,0000 | 5,1000 | 5,1000 | 166.600 |
| 18 jun 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 17 jun 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 14 jun 2024 | 5,5000 | 5,5000 | 5,3500 | 5,3500 | 5,3500 | 47.900 |
| 13 jun 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 19.700 |
| 12 jun 2024 | 5,4500 | 5,4500 | 5,4000 | 5,4500 | 5,4500 | 34.400 |
| 11 jun 2024 | 5,4500 | 5,4500 | 5,4000 | 5,4500 | 5,4500 | 28.200 |
| 10 jun 2024 | 5,5500 | 5,5500 | 5,4000 | 5,4000 | 5,4000 | 30.200 |
| 07 jun 2024 | 5,4500 | 5,4500 | 5,2500 | 5,2500 | 5,2500 | 60.700 |
| 06 jun 2024 | 5,5000 | 5,5500 | 5,4000 | 5,4000 | 5,4000 | 34.300 |
| 05 jun 2024 | 5,4500 | 5,4500 | 5,4000 | 5,4500 | 5,4500 | 19.800 |
| 04 jun 2024 | 5,4000 | 5,4000 | 5,3500 | 5,4000 | 5,4000 | 58.000 |
| 31 may 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 30 may 2024 | 5,3500 | 5,4000 | 5,3500 | 5,4000 | 5,4000 | 25.300 |
| 29 may 2024 | 5,3500 | 5,3500 | 5,2500 | 5,3000 | 5,3000 | 48.500 |
| 28 may 2024 | 5,3500 | 5,3500 | 5,3000 | 5,3000 | 5,3000 | 42.800 |
| 27 may 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 24 may 2024 | 5,3000 | 5,3000 | 5,2500 | 5,3000 | 5,3000 | 102.700 |
| 23 may 2024 | 5,4500 | 5,4500 | 5,3500 | 5,3500 | 5,3500 | 24.700 |
| 21 may 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3300 |
| 20 may 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 17 may 2024 | 5,6000 | 5,6000 | 5,3500 | 5,3500 | 5,3500 | 14.100 |
| 16 may 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 15 may 2024 | 5,6500 | 5,6500 | 5,4500 | 5,4500 | 5,4500 | 75.300 |
| 14 may 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 10.100 |
| 13 may 2024 | 5,5500 | 5,6000 | 5,5000 | 5,6000 | 5,6000 | 27.700 |
| 10 may 2024 | 5,5500 | 5,5500 | 5,5000 | 5,5000 | 5,5000 | 17.600 |
| 09 may 2024 | 5,5500 | 5,5500 | 5,5000 | 5,5000 | 5,5000 | 32.900 |
| 08 may 2024 | 5,6000 | 5,6000 | 5,4000 | 5,5000 | 5,5000 | 84.800 |
| 07 may 2024 | 5,1316 | 5,1316 | 5,1316 | 5,1316 | 5,1316 | - |
| 07 may 2024 | 0.01235 Dividendo | |||||
| 07 may 2024 | 1.14:1 Split de acciones | |||||
| 03 may 2024 | 5,1316 | 5,1754 | 5,0877 | 5,1316 | 5,1192 | 67.830 |
| 02 may 2024 | 5,1316 | 5,1316 | 5,0877 | 5,0877 | 5,0755 | 32.490 |
| 30 abr 2024 | 5,0877 | 5,0877 | 5,0877 | 5,0877 | 5,0755 | 17.556 |
| 29 abr 2024 | 5,0439 | 5,0439 | 5,0439 | 5,0439 | 5,0317 | 25.536 |
| 26 abr 2024 | 5,0439 | 5,0439 | 5,0000 | 5,0000 | 4,9880 | 75.126 |
| 25 abr 2024 | 5,0439 | 5,0439 | 5,0439 | 5,0439 | 5,0317 | 29.640 |
| 24 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9880 | - |
| 23 abr 2024 | 4,9561 | 5,0000 | 4,9561 | 5,0000 | 4,9880 | 31.464 |
| 22 abr 2024 | 4,9123 | 4,9561 | 4,9123 | 4,9561 | 4,9442 | 28.158 |
| 19 abr 2024 | 4,9123 | 4,9123 | 4,8246 | 4,8684 | 4,8567 | 32.034 |
| 18 abr 2024 | 4,9561 | 4,9561 | 4,9561 | 4,9561 | 4,9442 | - |
| 17 abr 2024 | 4,9561 | 4,9561 | 4,9561 | 4,9561 | 4,9442 | - |
| 11 abr 2024 | 4,9561 | 4,9561 | 4,9561 | 4,9561 | 4,9442 | 15.276 |
| 10 abr 2024 | 4,9123 | 4,9561 | 4,9123 | 4,9561 | 4,9442 | 21.888 |
| 09 abr 2024 | 4,9123 | 4,9123 | 4,9123 | 4,9123 | 4,9005 | - |
| 05 abr 2024 | 4,9561 | 4,9561 | 4,9123 | 4,9123 | 4,9005 | 45.030 |
| 04 abr 2024 | 4,8684 | 4,8684 | 4,8684 | 4,8684 | 4,8567 | - |
| 03 abr 2024 | 4,8246 | 4,9123 | 4,8246 | 4,8684 | 4,8567 | 146.262 |
| 02 abr 2024 | 4,8684 | 4,8684 | 4,7807 | 4,7807 | 4,7692 | 75.582 |
| 01 abr 2024 | 4,8246 | 4,8246 | 4,8246 | 4,8246 | 4,8130 | 8778 |
| 29 mar 2024 | 4,7807 | 4,7807 | 4,7368 | 4,7368 | 4,7254 | 23.484 |
| 28 mar 2024 | 4,7368 | 4,7368 | 4,7368 | 4,7368 | 4,7254 | - |
| 27 mar 2024 | 4,8684 | 4,8684 | 4,7368 | 4,7368 | 4,7254 | 164.274 |
| 26 mar 2024 | 4,8246 | 4,8246 | 4,8246 | 4,8246 | 4,8130 | 65.550 |
| 25 mar 2024 | 4,9561 | 4,9561 | 4,7368 | 4,7807 | 4,7692 | 58.710 |
| 22 mar 2024 | 4,9123 | 4,9123 | 4,9123 | 4,9123 | 4,9005 | - |
| 21 mar 2024 | 4,9123 | 4,9123 | 4,8684 | 4,9123 | 4,9005 | 30.894 |
| 20 mar 2024 | 4,9123 | 4,9123 | 4,8684 | 4,9123 | 4,9005 | 25.764 |
| 19 mar 2024 | 4,8684 | 4,8684 | 4,8246 | 4,8684 | 4,8567 | 26.220 |
| 18 mar 2024 | 4,8246 | 4,9123 | 4,8246 | 4,8684 | 4,8567 | 25.536 |
| 15 mar 2024 | 4,8246 | 4,8246 | 4,8246 | 4,8246 | 4,8130 | - |
| 14 mar 2024 | 4,8246 | 4,8684 | 4,8246 | 4,8246 | 4,8130 | 30.096 |
| 13 mar 2024 | 4,8246 | 4,8684 | 4,7807 | 4,8684 | 4,8567 | 216.372 |
| 12 mar 2024 | 4,7807 | 4,7807 | 4,7807 | 4,7807 | 4,7692 | - |
| 11 mar 2024 | 4,8246 | 4,8246 | 4,7807 | 4,7807 | 4,7692 | 42.408 |
| 08 mar 2024 | 4,8684 | 4,9123 | 4,7807 | 4,7807 | 4,7692 | 235.980 |
| 07 mar 2024 | 4,9123 | 4,9123 | 4,8684 | 4,8684 | 4,8567 | 30.210 |
| 06 mar 2024 | 4,9123 | 4,9123 | 4,8246 | 4,8684 | 4,8567 | 77.292 |
| 05 mar 2024 | 4,8684 | 4,9123 | 4,8684 | 4,8684 | 4,8567 | 65.208 |
| 04 mar 2024 | 4,9123 | 4,9123 | 4,8246 | 4,8246 | 4,8130 | 63.156 |
| 01 mar 2024 | 4,8246 | 4,8684 | 4,8246 | 4,8246 | 4,8130 | 31.350 |
| 29 feb 2024 | 4,8246 | 4,8684 | 4,8246 | 4,8246 | 4,8130 | 38.418 |
| 28 feb 2024 | 4,7807 | 4,8246 | 4,7807 | 4,8246 | 4,8130 | 38.304 |
| 27 feb 2024 | 4,7368 | 4,7807 | 4,7368 | 4,7807 | 4,7692 | 54.378 |
| 23 feb 2024 | 4,6930 | 4,7368 | 4,6930 | 4,7368 | 4,7254 | 23.712 |
| 22 feb 2024 | 4,6491 | 4,6491 | 4,6053 | 4,6491 | 4,6379 | 42.294 |
| 21 feb 2024 | 4,6930 | 4,7368 | 4,6053 | 4,6053 | 4,5942 | 99.636 |
| 20 feb 2024 | 4,7368 | 4,7807 | 4,6930 | 4,6930 | 4,6817 | 41.724 |
| 19 feb 2024 | 4,7807 | 4,7807 | 4,6930 | 4,7368 | 4,7254 | 31.350 |
| 16 feb 2024 | 4,6491 | 4,7368 | 4,6491 | 4,7368 | 4,7254 | 35.568 |
| 15 feb 2024 | 4,6053 | 4,6930 | 4,6053 | 4,6491 | 4,6379 | 33.174 |
| 14 feb 2024 | 4,5175 | 4,6053 | 4,5175 | 4,6053 | 4,5942 | 128.592 |
| 13 feb 2024 | 4,5175 | 4,5614 | 4,5175 | 4,5175 | 4,5067 | 76.950 |
| 12 feb 2024 | 4,5614 | 4,5614 | 4,5175 | 4,5175 | 4,5067 | 58.368 |
| 09 feb 2024 | 4,5614 | 4,5614 | 4,5175 | 4,5175 | 4,5067 | 6498 |
| 08 feb 2024 | 4,5614 | 4,5614 | 4,5614 | 4,5614 | 4,5504 | 77.064 |
| 07 feb 2024 | 4,5614 | 4,5614 | 4,5175 | 4,5175 | 4,5067 | 8322 |
| 06 feb 2024 | 4,5175 | 4,5614 | 4,5175 | 4,5614 | 4,5504 | 13.452 |
| 05 feb 2024 | 4,5614 | 4,5614 | 4,5175 | 4,5175 | 4,5067 | 40.128 |
| 02 feb 2024 | 4,5614 | 4,5614 | 4,5175 | 4,5614 | 4,5504 | 35.910 |
| 01 feb 2024 | 4,6491 | 4,6491 | 4,6053 | 4,6491 | 4,6379 | 12.198 |
| *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.