Mercados españoles cerrados en 20 mins

Bluebik Group Public Company Limited (BBIK.BK)

Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
29,50-0,75 (-2,48%)
Al cierre: 04:39PM ICT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en THBDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202430,2530,7529,5029,5029,50607.311
25 jun 202430,7531,2530,0030,2530,25642.100
24 jun 202430,0030,0030,0030,0030,00-
21 jun 202428,5030,5028,5030,0030,00959.900
20 jun 202430,5031,5029,0029,0029,001.166.500
19 jun 202428,7530,5026,2530,0030,001.219.300
18 jun 202429,2530,5028,7528,7528,75457.800
17 jun 202429,2529,5027,7529,2529,25835.900
14 jun 202430,2530,2529,0029,0029,00443.800
13 jun 202430,5031,2530,2530,5030,50253.500
12 jun 202430,7530,7529,5030,2530,25488.100
11 jun 202429,7531,7529,2530,5030,50767.700
10 jun 202430,7530,7529,0029,2529,25426.600
07 jun 202430,7531,0030,2530,5030,50224.700
06 jun 202432,0032,0030,2530,5030,50520.000
05 jun 202430,5031,7530,5031,2531,25670.300
04 jun 202431,5031,7529,7530,2530,25752.100
31 may 202433,0033,2531,2531,5031,50605.000
30 may 202432,7532,7532,7532,7532,75-
29 may 202433,7534,0032,7532,7532,75686.800
28 may 202434,0034,7533,0033,7533,752.121.800
27 may 202434,0036,7532,5033,0033,002.764.300
24 may 202433,7534,0033,2533,7533,751.406.800
23 may 202437,0037,5035,7536,2536,251.001.600
21 may 202437,2537,5036,5037,0037,00259.600
20 may 202439,5039,5036,7537,2537,251.140.300
17 may 202440,5040,5039,0039,2539,25346.500
16 may 202440,7540,7540,7540,7540,75-
15 may 202442,0042,5040,0040,7540,75365.200
14 may 202444,2545,0042,0042,0042,00523.600
13 may 202444,2544,2543,2543,7543,7591.500
10 may 202443,5044,5043,0044,2544,25245.100
09 may 202444,5044,5042,2543,5043,50757.200
08 may 202444,7545,5044,0044,7544,75791.900
07 may 202451,5051,5051,5051,5051,50-
03 may 202451,0051,7551,0051,5051,5092.900
02 may 202453,2554,0051,7551,7551,75267.700
30 abr 202454,0055,0052,7553,0053,00560.400
30 abr 20240.3815 Dividendo
30 abr 20241.837:1 Split de acciones
29 abr 202452,4052,4051,3152,2651,88386.504
26 abr 202452,2652,5350,9051,3150,93339.845
25 abr 202452,6753,0851,9952,2651,88151.736
24 abr 202453,0853,3552,4052,6752,28200.600
23 abr 202451,3152,8051,3152,6752,28138.509
22 abr 202450,9051,5850,6351,3150,93175.617
19 abr 202451,0351,0350,4950,6350,26218.051
18 abr 202451,7151,9951,3151,3150,93287.674
17 abr 202453,3553,3551,7151,7151,34387.607
11 abr 202454,1654,7153,7654,0353,63191.966
10 abr 202453,3554,9853,3554,7154,31320.372
09 abr 202452,5353,3552,4053,3552,96250.566
05 abr 202452,5352,6752,4052,5352,1529.575
04 abr 202452,6752,6751,8552,5352,1583.399
03 abr 202452,8052,9452,4052,6752,2863.192
02 abr 202452,8052,8052,5352,8052,42124.916
01 abr 202451,8552,9451,3152,5352,15323.679
29 mar 202450,9051,9950,4951,4451,07270.039
28 mar 202451,7151,7150,3550,9050,53571.674
27 mar 202451,1751,8550,6350,9050,53836.753
26 mar 202452,2652,8051,0351,1750,801.137.837
25 mar 202454,4455,2552,1252,2651,88710.551
22 mar 202454,9854,9854,9854,9854,58-
21 mar 202455,8056,0754,9854,9854,58164.044
20 mar 202454,9856,0754,9855,2554,8597.912
19 mar 202455,8055,8054,9854,9854,58317.801
18 mar 202456,6156,8955,2555,5355,12237.156
15 mar 202458,5258,5258,5258,5258,09-
14 mar 202457,1658,5256,3458,5258,09983.897
13 mar 202457,9758,5256,6157,1656,74770.254
12 mar 202455,5355,5355,5355,5355,12-
11 mar 202456,3456,3454,3055,5355,12963.506
08 mar 202456,3456,6155,5356,3455,93739.208
07 mar 202455,5357,1655,2556,3455,93782.194
06 mar 202453,7656,6153,7655,5355,12720.655
05 mar 202454,4454,4453,4853,4853,09226.502
04 mar 202454,3055,8054,1654,4454,04319.821
01 mar 202454,4455,5354,1654,3053,90175.617
29 feb 202455,2555,5354,3054,4454,04213.459
28 feb 202456,0756,6154,3055,5355,12592.616
27 feb 202456,6156,6154,7154,9854,58204.458
23 feb 202454,7157,1654,7155,8055,39732.228
22 feb 202454,9855,5353,6254,4454,04569.470
21 feb 202455,2557,4354,4454,4454,041.194.050
20 feb 202452,9453,8952,4053,4853,09200.049
19 feb 202453,3554,1652,9452,9452,55250.934
16 feb 202453,8954,1653,3553,3552,96120.507
15 feb 202454,3054,4453,3553,3552,96241.749
14 feb 202451,1754,4451,1754,0353,631.608.109
13 feb 202450,4951,9950,3551,3150,93464.944
12 feb 202450,6351,0350,2250,3549,99208.315
09 feb 202448,5850,6348,4550,6350,26701.182
08 feb 202449,1349,1347,3648,3147,96703.203
07 feb 202449,2749,5448,8649,1348,77206.662
06 feb 202448,7249,5448,7248,7248,37209.601
05 feb 202450,0850,4948,7248,8648,50311.922
02 feb 202448,4549,9548,4549,9549,58474.864
01 feb 202448,4548,5847,9048,1847,82172.126
31 ene 202448,4548,7247,9048,3147,96131.345
30 ene 202449,2749,2748,0448,4548,09139.244
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...