Mercados españoles cerrados en 28 mins

Central Pattana Public Company Limited (CPN.BK)

Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
62,250,00 (0,00%)
Al cierre: 04:38PM ICT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en THBDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202462,5063,0061,5062,2562,257.620.535
17 abr 202463,2563,2563,2563,2563,25-
11 abr 202464,0064,2563,0063,2563,255.807.600
10 abr 202464,7564,7564,7564,7564,75-
09 abr 202463,0064,7563,0064,7564,757.398.300
05 abr 202463,0063,2562,7563,0063,001.424.500
04 abr 202463,5063,5062,5063,0063,003.722.700
03 abr 202463,0063,7562,5063,2563,254.404.800
02 abr 202463,2563,7563,0063,2563,253.129.300
01 abr 202463,5063,5062,7563,2563,253.317.900
29 mar 202462,7563,2562,2563,0063,004.312.000
28 mar 202463,5063,5063,5063,5063,50-
27 mar 202462,7563,7562,5063,5063,504.814.200
26 mar 202462,7562,7562,7562,7562,75-
25 mar 202463,5063,7562,2562,7562,756.264.800
22 mar 202463,7563,7563,7563,7563,75-
21 mar 202464,2564,5063,5063,7563,755.825.200
20 mar 202464,2564,2563,5063,7563,752.369.300
19 mar 202464,0064,5063,7564,0064,008.010.800
18 mar 202464,0064,5063,2564,0064,0011.265.700
15 mar 202464,5064,5063,5063,5063,5014.850.600
14 mar 202463,5065,2563,5065,0065,0010.528.800
14 mar 20241.8 Dividendo
13 mar 202465,2565,5064,5065,0063,208.447.000
12 mar 202464,7564,7564,7564,7562,96-
11 mar 202465,0065,7564,5064,7562,966.664.000
08 mar 202465,2565,5064,5065,5063,695.967.200
07 mar 202464,7565,2564,2565,0063,206.793.100
06 mar 202465,0065,2564,5064,7562,965.720.000
05 mar 202464,5065,0063,7564,5062,718.881.900
04 mar 202466,0066,5065,2565,2563,446.096.900
01 mar 202465,2566,7565,2566,2564,426.795.100
29 feb 202466,2566,2564,5064,7562,9618.874.800
28 feb 202466,5066,7565,7566,2564,426.711.500
27 feb 202466,5067,7566,0067,0065,1410.607.900
23 feb 202465,7566,5065,5066,2564,424.260.100
22 feb 202466,2566,2565,5065,7563,938.509.700
21 feb 202465,7566,7565,2566,0064,1714.424.100
20 feb 202465,0065,7564,5065,7563,937.186.500
19 feb 202463,7565,0063,7564,7562,966.350.600
16 feb 202463,5064,2563,2563,5061,746.705.600
15 feb 202462,5063,2562,2563,0061,265.465.600
14 feb 202462,5063,2562,5063,2561,507.019.600
13 feb 202463,0063,5063,0063,0061,263.253.700
12 feb 202463,5063,5062,7563,0061,263.256.800
09 feb 202463,0064,0063,0063,5061,744.502.700
08 feb 202464,0064,2562,2562,5060,7712.518.700
07 feb 202463,5064,5063,2564,5062,715.220.300
06 feb 202462,7563,7562,2563,5061,7410.728.100
05 feb 202464,0064,2562,0062,5060,7713.956.400
02 feb 202464,5065,0064,2564,2562,472.900.700
01 feb 202464,7565,0064,0064,2562,475.874.100
31 ene 202465,0066,0064,5064,7562,969.784.300
30 ene 202465,0065,0064,0064,5062,718.950.700
29 ene 202464,7566,0064,7565,7563,933.244.500
26 ene 202465,0065,5064,2564,7562,967.870.000
25 ene 202466,5066,7565,2565,2563,4412.430.800
24 ene 202464,7566,7564,7566,7564,906.682.600
23 ene 202465,2565,5064,5064,5062,714.693.800
22 ene 202465,2566,0064,5065,0063,2011.135.700
19 ene 202463,7564,5063,5064,5062,714.420.600
18 ene 202463,5064,2562,7563,5061,7412.781.100
17 ene 202463,7564,0062,5063,2561,5013.822.900
16 ene 202465,0065,2563,7564,0062,2312.521.900
15 ene 202465,7566,0065,0065,5063,694.304.700
12 ene 202466,2566,5065,0065,5063,699.418.000
11 ene 202466,0067,0065,7566,7564,906.639.300
10 ene 202466,2566,7565,7566,0064,176.434.700
09 ene 202466,2566,7566,0066,5064,669.515.800
08 ene 202466,5067,0065,2565,5063,6911.807.900
05 ene 202467,2567,5066,5066,5064,6615.691.400
04 ene 202467,5068,0066,5068,0066,1212.388.500
03 ene 202468,2568,7567,7568,0066,129.256.000
28 dic 202369,5070,0069,0070,0068,0611.354.900
27 dic 202368,5069,5068,0069,2567,3311.539.400
26 dic 202367,5068,5067,5068,5066,607.265.700
25 dic 202368,0068,2567,5067,5065,636.371.800
22 dic 202367,5068,0066,7567,7565,874.070.900
21 dic 202366,5067,5066,2567,5065,634.391.900
20 dic 202366,7567,2566,0066,5064,663.811.500
19 dic 202366,7567,5066,5066,7564,905.965.300
18 dic 202366,2567,7566,2567,7565,875.957.800
15 dic 202365,5067,0065,0066,7564,9030.408.000
14 dic 202365,2565,7565,0065,5063,6910.985.200
13 dic 202364,5065,2564,2565,0063,204.845.100
12 dic 202365,5065,7564,5065,2563,446.985.500
08 dic 202365,2565,7565,0065,5063,693.555.100
07 dic 202366,2566,5065,2565,7563,9310.265.800
06 dic 202367,0067,7566,7567,0065,144.896.600
04 dic 202368,0068,5067,2567,5065,639.050.600
01 dic 202367,7568,0067,0068,0066,124.421.800
30 nov 202367,0067,7566,7567,7565,8712.279.000
29 nov 202367,5067,5066,5066,5064,667.615.300
28 nov 202366,2567,7566,2567,5065,635.729.000
27 nov 202366,7567,0066,0066,0064,176.869.900
24 nov 202367,2567,7566,7567,2565,395.079.500
23 nov 202367,5067,7567,0067,0065,144.768.100
22 nov 202368,0068,2567,0067,2565,393.870.200
21 nov 202368,0068,5067,2568,0066,127.986.400
20 nov 202366,5068,0066,5067,7565,878.681.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...