Mercados españoles cerrados en 8 hrs 9 min

Central Pattana Public Company Limited (CPN.BK)

Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
64,75+0,25 (+0,39%)
A partir del 12:30PM ICT. Mercado abierto.
Intervalo de fechas:
13 sept 2023 - 13 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en THBDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept 202465,0065,2564,5064,7564,751.898.769
12 sept 202464,5065,0064,2564,5064,506.113.500
11 sept 202464,7565,0063,0064,0064,0011.328.500
10 sept 202465,0065,2564,0064,5064,506.803.700
09 sept 202466,5066,5066,5066,5066,50-
06 sept 202462,5066,5062,2566,5066,5032.748.400
05 sept 202459,5061,5059,5061,2561,2511.144.200
04 sept 202459,5059,5059,5059,5059,50-
03 sept 202459,5059,5059,5059,5059,50-
02 sept 202459,5059,5059,5059,5059,50-
30 ago 202459,5060,0059,2559,5059,507.273.300
29 ago 202459,7560,0059,2559,5059,502.956.600
28 ago 202459,2560,0058,7559,5059,505.082.600
27 ago 202459,5060,0059,0059,2559,254.383.000
26 ago 202458,5059,7558,0059,7559,756.315.900
23 ago 202457,7559,2557,7558,5058,507.160.500
22 ago 202458,5058,5058,5058,5058,50-
21 ago 202458,2558,7557,7558,5058,503.698.800
20 ago 202458,5059,5057,7558,0058,004.795.000
19 ago 202457,5057,5057,5057,5057,50-
16 ago 202455,5058,0055,5057,5057,509.511.700
15 ago 202452,7552,7552,7552,7552,75-
14 ago 202453,7554,2552,5052,7552,759.001.500
13 ago 202454,0054,2553,0053,2553,255.308.200
09 ago 202455,0055,2553,7554,2554,256.415.500
08 ago 202454,5054,5054,5054,5054,50-
07 ago 202454,0055,2554,0054,5054,504.910.300
06 ago 202454,2554,2553,5053,7553,755.257.500
05 ago 202455,0055,0053,2553,7553,759.575.000
02 ago 202455,7555,7555,7555,7555,75-
01 ago 202455,5056,2555,5055,7555,757.402.100
31 jul 202454,5056,0054,5055,2555,2512.155.400
30 jul 202456,2556,2556,2556,2556,25-
26 jul 202456,2556,5056,0056,2556,255.507.800
25 jul 202455,7556,5055,2556,2556,253.730.500
24 jul 202457,0057,0055,2556,0056,008.133.900
23 jul 202457,2557,5057,0057,2557,253.394.500
19 jul 202457,7558,5057,0057,0057,007.699.600
18 jul 202457,0058,0057,0057,5057,504.573.300
17 jul 202456,7556,7556,7556,7556,75-
16 jul 202457,2557,2556,5056,7556,754.093.600
15 jul 202456,7556,7556,7556,7556,75-
12 jul 202456,7556,7556,7556,7556,75-
11 jul 202456,5056,7555,7556,7556,754.986.800
10 jul 202456,0056,5055,7556,5056,504.300.200
09 jul 202457,0057,0057,0057,0057,00-
08 jul 202455,7557,0055,5057,0057,003.488.700
05 jul 202455,5056,2555,0056,0056,004.305.100
04 jul 202455,5056,2555,2555,2555,253.377.100
03 jul 202454,7555,2554,2555,0055,003.439.600
02 jul 202455,0055,2554,0054,5054,507.370.600
01 jul 202455,2555,2555,2555,2555,25-
28 jun 202455,5056,0055,2555,2555,256.203.200
27 jun 202455,5056,2555,2556,0056,005.456.300
26 jun 202455,0055,0055,0055,0055,00-
25 jun 202455,0055,0055,0055,0055,00-
24 jun 202455,0055,0055,0055,0055,00-
21 jun 202454,5055,2553,7555,0055,0010.703.500
20 jun 202454,7556,2554,2555,0055,0010.936.300
19 jun 202455,0055,0055,0055,0055,00-
18 jun 202455,0055,0055,0055,0055,00-
17 jun 202455,5055,7554,2555,0055,0012.474.200
14 jun 202455,7556,2555,2555,7555,756.225.500
13 jun 202456,0056,0055,0055,5055,505.047.300
12 jun 202455,7556,7555,7556,5056,504.186.300
11 jun 202456,5056,7555,7555,7555,755.210.800
10 jun 202457,0057,0056,2556,5056,504.249.400
07 jun 202457,2557,7556,7557,5057,504.017.000
06 jun 202457,7558,0056,7557,2557,259.097.900
05 jun 202458,5058,5057,7558,2558,253.246.600
04 jun 202458,0059,0057,5058,0058,006.237.800
31 may 202458,2558,2558,2558,2558,25-
30 may 202458,2558,2558,2558,2558,25-
29 may 202459,0059,2558,0058,2558,259.484.300
28 may 202459,7559,7558,7559,2559,256.584.000
27 may 202459,7559,7559,7559,7559,75-
24 may 202459,7559,7559,7559,7559,75-
23 may 202460,2560,5059,5059,7559,7511.309.300
21 may 202462,7562,7562,7562,7562,75-
20 may 202462,7562,7562,7562,7562,75-
17 may 202462,7563,0062,2562,7562,756.851.500
16 may 202462,7562,7562,7562,7562,75-
15 may 202462,7562,7562,7562,7562,75-
14 may 202463,2563,5062,5062,7562,757.875.100
13 may 202462,5063,7562,2563,2563,257.373.500
10 may 202462,7563,0061,7562,5062,506.691.000
09 may 202462,5063,5062,2562,7562,758.163.000
08 may 202463,0063,2562,5062,5062,508.324.400
07 may 202462,7562,7562,7562,7562,75-
03 may 202463,0063,5062,5062,7562,755.141.100
02 may 202463,5063,7563,0063,2563,257.810.200
30 abr 202462,0062,0062,0062,0062,00-
29 abr 202462,5062,5061,7562,0062,007.520.800
26 abr 202462,5062,5061,5062,0062,008.299.800
25 abr 202462,0062,5061,5062,5062,5010.158.100
24 abr 202462,0062,0062,0062,0062,00-
23 abr 202462,5062,7562,0062,0062,007.947.000
22 abr 202462,2562,5061,5062,2562,254.048.900
19 abr 202463,2563,2563,2563,2563,25-
18 abr 202463,2563,2563,2563,2563,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...