Mercados españoles cerrados
S&P 500
5.057,84 +39,45 (+0,79%) Nasdaq
15.822,59 +217,10 (+1,39%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0730 +0,0012 (+0,11%) Petróleo Brent
83,70 +0,26 (+0,31%) Bitcoin EUR
55.312,52 +1.785,43 (+3,34%)
Buriram Sugar Public Company Limited (BRR.BK)
Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
Al cierre: 04:36PM ICT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en THBDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 02 may 2024 | 0.2 Dividendo | |||||
| 30 abr 2024 | 4,7000 | 4,7200 | 4,6600 | 4,7000 | 4,5000 | 269.900 |
| 29 abr 2024 | 4,6800 | 4,7200 | 4,5800 | 4,7200 | 4,5191 | 85.100 |
| 26 abr 2024 | 4,7000 | 4,7800 | 4,6600 | 4,6800 | 4,4809 | 520.200 |
| 25 abr 2024 | 4,7400 | 4,7600 | 4,7000 | 4,7400 | 4,5383 | 68.000 |
| 24 abr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,5191 | - |
| 23 abr 2024 | 4,6000 | 4,7600 | 4,5800 | 4,7200 | 4,5191 | 1.849.200 |
| 22 abr 2024 | 4,4800 | 4,6200 | 4,4800 | 4,5800 | 4,3851 | 2.125.600 |
| 19 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,4043 | - |
| 18 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,4043 | - |
| 17 abr 2024 | 4,7400 | 4,7400 | 4,5800 | 4,6000 | 4,4043 | 323.300 |
| 11 abr 2024 | 4,7800 | 4,7800 | 4,7200 | 4,7400 | 4,5383 | 185.200 |
| 10 abr 2024 | 4,7400 | 4,9000 | 4,6800 | 4,7400 | 4,5383 | 710.100 |
| 09 abr 2024 | 4,7600 | 4,8000 | 4,7600 | 4,7600 | 4,5574 | 90.400 |
| 05 abr 2024 | 4,7600 | 4,8000 | 4,7400 | 4,7600 | 4,5574 | 97.800 |
| 04 abr 2024 | 4,8400 | 4,8800 | 4,7000 | 4,7400 | 4,5383 | 178.500 |
| 03 abr 2024 | 4,8400 | 4,8800 | 4,8400 | 4,8400 | 4,6340 | 170.600 |
| 02 abr 2024 | 4,7600 | 4,8600 | 4,7600 | 4,8400 | 4,6340 | 250.800 |
| 01 abr 2024 | 4,8400 | 4,9800 | 4,7400 | 4,7400 | 4,5383 | 441.100 |
| 29 mar 2024 | 4,9400 | 4,9800 | 4,8400 | 4,8600 | 4,6532 | 240.900 |
| 28 mar 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,7298 | - |
| 27 mar 2024 | 5,0000 | 5,0000 | 4,9400 | 4,9400 | 4,7298 | 230.200 |
| 26 mar 2024 | 4,9800 | 5,0500 | 4,9800 | 4,9800 | 4,7681 | 442.500 |
| 25 mar 2024 | 5,0500 | 5,0500 | 4,9400 | 4,9600 | 4,7489 | 305.000 |
| 22 mar 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,6915 | - |
| 21 mar 2024 | 4,9800 | 5,1000 | 4,8800 | 4,9000 | 4,6915 | 1.957.300 |
| 20 mar 2024 | 4,5800 | 5,3500 | 4,5400 | 5,0000 | 4,7872 | 5.784.000 |
| 19 mar 2024 | 4,4000 | 4,6000 | 4,4000 | 4,5400 | 4,3468 | 470.500 |
| 18 mar 2024 | 4,4000 | 4,4000 | 4,3400 | 4,4000 | 4,2128 | 39.600 |
| 15 mar 2024 | 4,4000 | 4,4000 | 4,3400 | 4,3800 | 4,1936 | 80.600 |
| 14 mar 2024 | 4,3800 | 4,4200 | 4,3800 | 4,4000 | 4,2128 | 87.000 |
| 13 mar 2024 | 4,3600 | 4,3800 | 4,3400 | 4,3800 | 4,1936 | 132.100 |
| 12 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,1936 | - |
| 11 mar 2024 | 4,3400 | 4,4200 | 4,3200 | 4,3800 | 4,1936 | 195.300 |
| 08 mar 2024 | 4,3200 | 4,3800 | 4,2800 | 4,3200 | 4,1362 | 190.500 |
| 07 mar 2024 | 4,3000 | 4,3000 | 4,2800 | 4,3000 | 4,1170 | 104.900 |
| 06 mar 2024 | 4,2800 | 4,3000 | 4,2600 | 4,3000 | 4,1170 | 67.400 |
| 05 mar 2024 | 4,3000 | 4,3000 | 4,2600 | 4,2600 | 4,0787 | 138.300 |
| 04 mar 2024 | 4,3200 | 4,3200 | 4,2800 | 4,2800 | 4,0979 | 82.200 |
| 01 mar 2024 | 4,3000 | 4,3200 | 4,2600 | 4,3000 | 4,1170 | 160.000 |
| 29 feb 2024 | 4,2400 | 4,3200 | 4,1600 | 4,2800 | 4,0979 | 365.700 |
| 28 feb 2024 | 4,3600 | 4,3600 | 4,1400 | 4,1400 | 3,9638 | 340.500 |
| 27 feb 2024 | 4,4000 | 4,4000 | 4,3000 | 4,3000 | 4,1170 | 123.600 |
| 23 feb 2024 | 4,4000 | 4,4000 | 4,2800 | 4,3400 | 4,1553 | 34.400 |
| 22 feb 2024 | 4,3200 | 4,4000 | 4,3200 | 4,3400 | 4,1553 | 76.300 |
| 21 feb 2024 | 4,3400 | 4,3800 | 4,3200 | 4,3200 | 4,1362 | 20.800 |
| 20 feb 2024 | 4,3200 | 4,3400 | 4,3000 | 4,3200 | 4,1362 | 46.200 |
| 19 feb 2024 | 4,3200 | 4,3600 | 4,3000 | 4,3600 | 4,1745 | 38.300 |
| 16 feb 2024 | 4,2600 | 4,3400 | 4,2600 | 4,3000 | 4,1170 | 26.800 |
| 15 feb 2024 | 4,4000 | 4,4000 | 4,2600 | 4,2600 | 4,0787 | 248.600 |
| 14 feb 2024 | 4,4000 | 4,4200 | 4,3800 | 4,4000 | 4,2128 | 118.300 |
| 13 feb 2024 | 4,3600 | 4,4200 | 4,3200 | 4,3800 | 4,1936 | 137.100 |
| 12 feb 2024 | 4,4400 | 4,4400 | 4,3600 | 4,3600 | 4,1745 | 286.100 |
| 09 feb 2024 | 4,4600 | 4,5000 | 4,4600 | 4,4800 | 4,2894 | 53.200 |
| 08 feb 2024 | 4,5000 | 4,5000 | 4,4400 | 4,4400 | 4,2511 | 122.200 |
| 07 feb 2024 | 4,5000 | 4,5200 | 4,4800 | 4,4800 | 4,2894 | 80.200 |
| 06 feb 2024 | 4,5200 | 4,5200 | 4,4800 | 4,5000 | 4,3085 | 46.600 |
| 05 feb 2024 | 4,5000 | 4,5200 | 4,4800 | 4,5000 | 4,3085 | 83.400 |
| 02 feb 2024 | 4,5000 | 4,5200 | 4,5000 | 4,5200 | 4,3277 | 48.500 |
| 01 feb 2024 | 4,4400 | 4,5200 | 4,4400 | 4,5200 | 4,3277 | 63.600 |
| 31 ene 2024 | 4,5000 | 4,5000 | 4,4400 | 4,4400 | 4,2511 | 154.900 |
| 30 ene 2024 | 4,5400 | 4,5400 | 4,4800 | 4,5200 | 4,3277 | 45.900 |
| 29 ene 2024 | 4,5000 | 4,5600 | 4,4800 | 4,5200 | 4,3277 | 124.500 |
| 26 ene 2024 | 4,4800 | 4,5000 | 4,4600 | 4,4600 | 4,2702 | 88.600 |
| 25 ene 2024 | 4,5200 | 4,5400 | 4,4800 | 4,5000 | 4,3085 | 264.200 |
| 24 ene 2024 | 4,5000 | 4,5000 | 4,4600 | 4,5000 | 4,3085 | 100.900 |
| 23 ene 2024 | 4,5200 | 4,5200 | 4,4200 | 4,5000 | 4,3085 | 93.500 |
| 22 ene 2024 | 4,5000 | 4,5400 | 4,4200 | 4,5200 | 4,3277 | 188.800 |
| 19 ene 2024 | 4,4600 | 4,5400 | 4,4600 | 4,4800 | 4,2894 | 272.000 |
| 18 ene 2024 | 4,4400 | 4,4600 | 4,4200 | 4,4600 | 4,2702 | 62.600 |
| 17 ene 2024 | 4,5000 | 4,5000 | 4,4200 | 4,4200 | 4,2319 | 69.700 |
| 16 ene 2024 | 4,4800 | 4,5200 | 4,4600 | 4,4800 | 4,2894 | 56.200 |
| 15 ene 2024 | 4,4400 | 4,5600 | 4,4400 | 4,4800 | 4,2894 | 141.800 |
| 12 ene 2024 | 4,3600 | 4,4400 | 4,3600 | 4,4200 | 4,2319 | 60.100 |
| 11 ene 2024 | 4,4200 | 4,4400 | 4,4000 | 4,4200 | 4,2319 | 49.500 |
| 10 ene 2024 | 4,5200 | 4,5200 | 4,4000 | 4,4000 | 4,2128 | 111.500 |
| 09 ene 2024 | 4,5200 | 4,5600 | 4,4800 | 4,4800 | 4,2894 | 215.400 |
| 08 ene 2024 | 4,6000 | 4,6000 | 4,4800 | 4,4800 | 4,2894 | 111.800 |
| 05 ene 2024 | 4,6000 | 4,6800 | 4,5800 | 4,6000 | 4,4043 | 256.300 |
| 04 ene 2024 | 4,4600 | 4,6200 | 4,4600 | 4,6000 | 4,4043 | 525.400 |
| 03 ene 2024 | 4,2600 | 4,5000 | 4,2600 | 4,4800 | 4,2894 | 757.200 |
| 28 dic 2023 | 4,2400 | 4,3000 | 4,2400 | 4,2800 | 4,0979 | 118.800 |
| 27 dic 2023 | 4,2800 | 4,2800 | 4,2200 | 4,2400 | 4,0596 | 50.600 |
| 26 dic 2023 | 4,2200 | 4,2800 | 4,2200 | 4,2200 | 4,0404 | 121.600 |
| 25 dic 2023 | 4,2000 | 4,2600 | 4,1800 | 4,2200 | 4,0404 | 195.100 |
| 22 dic 2023 | 4,2600 | 4,2600 | 4,1800 | 4,2000 | 4,0213 | 345.900 |
| 21 dic 2023 | 4,2200 | 4,2600 | 4,2000 | 4,2200 | 4,0404 | 206.500 |
| 20 dic 2023 | 4,1800 | 4,2600 | 4,1800 | 4,2200 | 4,0404 | 125.700 |
| 19 dic 2023 | 4,2400 | 4,3000 | 4,1800 | 4,2000 | 4,0213 | 418.200 |
| 18 dic 2023 | 4,2800 | 4,2800 | 4,2400 | 4,2400 | 4,0596 | 99.600 |
| 15 dic 2023 | 4,3000 | 4,3000 | 4,2400 | 4,2800 | 4,0979 | 199.300 |
| 14 dic 2023 | 4,1800 | 4,3000 | 4,1800 | 4,2400 | 4,0596 | 159.600 |
| 13 dic 2023 | 4,3000 | 4,3000 | 4,1600 | 4,1800 | 4,0021 | 541.400 |
| 12 dic 2023 | 4,5800 | 4,6200 | 4,2600 | 4,3400 | 4,1553 | 441.700 |
| 08 dic 2023 | 4,7600 | 4,7800 | 4,5600 | 4,5600 | 4,3660 | 446.800 |
| 07 dic 2023 | 4,8600 | 4,8600 | 4,7400 | 4,7400 | 4,5383 | 601.500 |
| 06 dic 2023 | 4,8000 | 4,8600 | 4,8000 | 4,8600 | 4,6532 | 235.200 |
| 04 dic 2023 | 4,8600 | 4,8800 | 4,8400 | 4,8600 | 4,6532 | 283.600 |
| 01 dic 2023 | 5,0500 | 5,1000 | 4,9000 | 4,9000 | 4,6915 | 712.000 |
| *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.