Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0745 +0,0036 (+0,33%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.596,76 +867,75 (+1,53%)
Floyd Public Company Limited (FLOYD.BK)
Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
Al cierre: 02:12PM 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 | 0,8100 | 0,8200 | 0,8100 | 0,8100 | 0,8100 | 7800 |
| 27 jun 2024 | 0,8300 | 0,8400 | 0,8000 | 0,8100 | 0,8100 | 46.400 |
| 26 jun 2024 | 0,8400 | 0,8400 | 0,8400 | 0,8400 | 0,8400 | - |
| 25 jun 2024 | 0,8400 | 0,8900 | 0,8400 | 0,8400 | 0,8400 | 57.700 |
| 24 jun 2024 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | - |
| 21 jun 2024 | 0,8700 | 0,8800 | 0,8200 | 0,8600 | 0,8600 | 19.400 |
| 20 jun 2024 | 0,8100 | 0,8700 | 0,8100 | 0,8600 | 0,8600 | 3900 |
| 19 jun 2024 | 0,8300 | 0,8500 | 0,8000 | 0,8500 | 0,8500 | 70.000 |
| 18 jun 2024 | 0,8400 | 0,8400 | 0,8400 | 0,8400 | 0,8400 | - |
| 17 jun 2024 | 0,8600 | 0,8900 | 0,8400 | 0,8400 | 0,8400 | 79.800 |
| 14 jun 2024 | 0,8400 | 0,8400 | 0,8300 | 0,8400 | 0,8400 | 45.800 |
| 13 jun 2024 | 0,8300 | 0,8800 | 0,8300 | 0,8500 | 0,8500 | 47.600 |
| 12 jun 2024 | 0,8600 | 0,8700 | 0,8300 | 0,8300 | 0,8300 | 64.100 |
| 11 jun 2024 | 0,8300 | 0,8700 | 0,8300 | 0,8500 | 0,8500 | 56.900 |
| 10 jun 2024 | 0,8200 | 0,8800 | 0,8000 | 0,8300 | 0,8300 | 238.500 |
| 07 jun 2024 | 0,8400 | 0,8400 | 0,8000 | 0,8300 | 0,8300 | 108.600 |
| 06 jun 2024 | 0,8700 | 0,8800 | 0,8300 | 0,8300 | 0,8300 | 139.200 |
| 05 jun 2024 | 0,9200 | 0,9200 | 0,8600 | 0,8600 | 0,8600 | 92.800 |
| 04 jun 2024 | 0,9100 | 0,9100 | 0,9000 | 0,9000 | 0,9000 | 15.200 |
| 31 may 2024 | 0,9200 | 0,9200 | 0,9000 | 0,9100 | 0,9100 | 33.700 |
| 30 may 2024 | 0,9000 | 0,9400 | 0,8900 | 0,9100 | 0,9100 | 145.400 |
| 29 may 2024 | 0,9500 | 0,9500 | 0,8900 | 0,9000 | 0,9000 | 438.900 |
| 28 may 2024 | 0,9500 | 1,0000 | 0,9500 | 0,9500 | 0,9500 | 75.800 |
| 27 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 24 may 2024 | 1,0100 | 1,0100 | 0,9800 | 1,0000 | 1,0000 | 45.500 |
| 23 may 2024 | 1,0400 | 1,0400 | 0,9700 | 1,0100 | 1,0100 | 149.500 |
| 21 may 2024 | 1,0500 | 1,0500 | 0,9800 | 0,9900 | 0,9900 | 136.900 |
| 20 may 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 17 may 2024 | 1,0200 | 1,0300 | 0,9700 | 0,9800 | 0,9800 | 27.500 |
| 16 may 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| 15 may 2024 | 1,0100 | 1,0200 | 0,9000 | 0,9600 | 0,9600 | 406.800 |
| 14 may 2024 | 1,0200 | 1,0400 | 0,9900 | 1,0000 | 1,0000 | 114.500 |
| 13 may 2024 | 1,0100 | 1,0500 | 0,9900 | 1,0000 | 1,0000 | 67.000 |
| 10 may 2024 | 1,0400 | 1,0600 | 1,0000 | 1,0100 | 1,0100 | 84.900 |
| 09 may 2024 | 1,0100 | 1,0700 | 0,9900 | 1,0100 | 1,0100 | 216.500 |
| 08 may 2024 | 1,0200 | 1,0600 | 0,9800 | 0,9900 | 0,9900 | 709.300 |
| 08 may 2024 | 0.012346 Dividendo | |||||
| 08 may 2024 | 10:9 Split de acciones | |||||
| 07 may 2024 | 1,0440 | 1,0440 | 1,0440 | 1,0440 | 1,0317 | - |
| 03 may 2024 | 1,0890 | 1,0890 | 1,0350 | 1,0440 | 1,0317 | 381.444 |
| 02 may 2024 | 1,0710 | 1,0980 | 1,0710 | 1,0710 | 1,0583 | 12.111 |
| 30 abr 2024 | 1,0620 | 1,0710 | 1,0440 | 1,0710 | 1,0583 | 6888 |
| 29 abr 2024 | 1,0440 | 1,0710 | 1,0440 | 1,0620 | 1,0494 | 60.999 |
| 26 abr 2024 | 1,0620 | 1,0620 | 1,0350 | 1,0530 | 1,0405 | 11.666 |
| 25 abr 2024 | 1,0440 | 1,0530 | 1,0350 | 1,0350 | 1,0228 | 28.111 |
| 24 abr 2024 | 1,0620 | 1,0710 | 1,0440 | 1,0440 | 1,0317 | 23.555 |
| 23 abr 2024 | 1,0620 | 1,0710 | 1,0440 | 1,0440 | 1,0317 | 53.111 |
| 22 abr 2024 | 1,0170 | 1,0620 | 1,0170 | 1,0440 | 1,0317 | 55.666 |
| 19 abr 2024 | 1,0440 | 1,0800 | 1,0170 | 1,0170 | 1,0050 | 341.888 |
| 18 abr 2024 | 1,0710 | 1,0710 | 1,0710 | 1,0710 | 1,0583 | - |
| 17 abr 2024 | 1,0710 | 1,0710 | 1,0710 | 1,0710 | 1,0583 | - |
| 11 abr 2024 | 1,0800 | 1,0890 | 1,0710 | 1,0710 | 1,0583 | 66.999 |
| 10 abr 2024 | 1,0890 | 1,0890 | 1,0620 | 1,0800 | 1,0672 | 112.555 |
| 09 abr 2024 | 1,0800 | 1,0980 | 1,0710 | 1,0890 | 1,0761 | 51.222 |
| 05 abr 2024 | 1,0980 | 1,0980 | 1,0710 | 1,0890 | 1,0761 | 55.777 |
| 04 abr 2024 | 1,0980 | 1,0980 | 1,0710 | 1,0800 | 1,0672 | 23.888 |
| 03 abr 2024 | 1,0800 | 1,0890 | 1,0800 | 1,0800 | 1,0672 | 9111 |
| 02 abr 2024 | 1,0800 | 1,0980 | 1,0800 | 1,0890 | 1,0761 | 62.666 |
| 01 abr 2024 | 1,1250 | 1,1340 | 1,0710 | 1,0800 | 1,0672 | 370.111 |
| 29 mar 2024 | 1,1160 | 1,1340 | 1,1070 | 1,1070 | 1,0939 | 7000 |
| 28 mar 2024 | 1,1340 | 1,1520 | 1,1070 | 1,1070 | 1,0939 | 84.333 |
| 27 mar 2024 | 1,1340 | 1,1610 | 1,1070 | 1,1160 | 1,1028 | 256.444 |
| 26 mar 2024 | 1,1250 | 1,1340 | 1,0980 | 1,1250 | 1,1117 | 14.777 |
| 25 mar 2024 | 1,1160 | 1,1340 | 1,0890 | 1,0890 | 1,0761 | 32.333 |
| 22 mar 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1028 | - |
| 21 mar 2024 | 1,1250 | 1,1520 | 1,1160 | 1,1160 | 1,1028 | 82.444 |
| 20 mar 2024 | 1,1160 | 1,1430 | 1,0980 | 1,1070 | 1,0939 | 54.111 |
| 19 mar 2024 | 1,0980 | 1,1610 | 1,0980 | 1,1070 | 1,0939 | 862.222 |
| 18 mar 2024 | 1,1160 | 1,1520 | 1,0980 | 1,0980 | 1,0850 | 461.444 |
| 15 mar 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1028 | - |
| 14 mar 2024 | 1,1160 | 1,1250 | 1,0890 | 1,1160 | 1,1028 | 52.222 |
| 13 mar 2024 | 1,0980 | 1,1250 | 1,0800 | 1,1070 | 1,0939 | 110.777 |
| 12 mar 2024 | 1,0440 | 1,0440 | 1,0440 | 1,0440 | 1,0317 | - |
| 11 mar 2024 | 1,0530 | 1,0620 | 1,0350 | 1,0440 | 1,0317 | 75.666 |
| 08 mar 2024 | 1,0980 | 1,1070 | 1,0620 | 1,0620 | 1,0494 | 148.222 |
| 08 mar 2024 | 10:9 Split de acciones | |||||
| 07 mar 2024 | 1,0620 | 1,0980 | 1,0530 | 1,0980 | 1,0850 | 333.444 |
| 06 mar 2024 | 1,0350 | 1,0620 | 1,0350 | 1,0530 | 1,0405 | 30.555 |
| 05 mar 2024 | 1,0710 | 1,0710 | 1,0350 | 1,0350 | 1,0228 | 260.999 |
| 04 mar 2024 | 1,0890 | 1,0980 | 1,0260 | 1,0440 | 1,0317 | 358.333 |
| 01 mar 2024 | 1,0620 | 1,0980 | 1,0440 | 1,0800 | 1,0672 | 53.777 |
| 29 feb 2024 | 1,1160 | 1,1160 | 1,0530 | 1,0530 | 1,0405 | 82.999 |
| 28 feb 2024 | 1,1070 | 1,1070 | 1,0800 | 1,0800 | 1,0672 | 70.999 |
| 27 feb 2024 | 1,0890 | 1,1160 | 1,0890 | 1,1070 | 1,0939 | 94.777 |
| 23 feb 2024 | 1,1250 | 1,1250 | 1,0800 | 1,1070 | 1,0939 | 102.999 |
| 22 feb 2024 | 1,0890 | 1,1160 | 1,0890 | 1,0980 | 1,0850 | 18.222 |
| 21 feb 2024 | 1,0710 | 1,1340 | 1,0710 | 1,0800 | 1,0672 | 231.888 |
| 20 feb 2024 | 1,1250 | 1,1250 | 1,0620 | 1,0620 | 1,0494 | 126.555 |
| 19 feb 2024 | 1,1070 | 1,1340 | 1,0710 | 1,0980 | 1,0850 | 240.444 |
| 16 feb 2024 | 1,0890 | 1,1160 | 1,0800 | 1,0980 | 1,0850 | 107.222 |
| 15 feb 2024 | 1,1160 | 1,1250 | 1,0890 | 1,0980 | 1,0850 | 84.999 |
| 14 feb 2024 | 1,0890 | 1,2060 | 1,0800 | 1,1070 | 1,0939 | 4.402.222 |
| 13 feb 2024 | 1,0440 | 1,0890 | 1,0440 | 1,0800 | 1,0672 | 198.666 |
| 12 feb 2024 | 1,0800 | 1,0800 | 1,0440 | 1,0620 | 1,0494 | 55.111 |
| 09 feb 2024 | 1,0530 | 1,0890 | 1,0440 | 1,0890 | 1,0761 | 37.888 |
| 08 feb 2024 | 1,0980 | 1,0980 | 1,0530 | 1,0530 | 1,0405 | 1888 |
| 07 feb 2024 | 1,0890 | 1,1160 | 1,0620 | 1,0710 | 1,0583 | 77.333 |
| 06 feb 2024 | 1,0530 | 1,0980 | 1,0350 | 1,0890 | 1,0761 | 170.333 |
| 05 feb 2024 | 1,0620 | 1,0710 | 1,0530 | 1,0530 | 1,0405 | 20.333 |
| 02 feb 2024 | 1,0710 | 1,0710 | 1,0710 | 1,0710 | 1,0583 | 22.666 |
| *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.