Mercados españoles cerrados en 3 hrs 27 min
IBEX 35
11.307,10 -32,40 (-0,29%) Euro Stoxx 50
5.035,63 -38,71 (-0,76%) Dólar/Euro
1,0873 +0,0012 (+0,11%) Petróleo Brent
82,35 -1,36 (-1,62%) Oro
2.426,40 -12,10 (-0,50%) Bitcoin EUR
65.441,44 +3.796,38 (+6,16%)
Firetrade Engineering Public Company Limited (FTE.BK)
Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
Al cierre: 04:26PM ICT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en THBDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 1,5800 | 1,5800 | 1,5700 | 1,5800 | 1,5800 | 88.045 |
| 20 may 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 17 may 2024 | 1,5800 | 1,5900 | 1,5700 | 1,5800 | 1,5800 | 43.900 |
| 16 may 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 15 may 2024 | 1,6100 | 1,6200 | 1,5700 | 1,5800 | 1,5800 | 1.010.200 |
| 14 may 2024 | 1,6400 | 1,6500 | 1,6300 | 1,6400 | 1,6400 | 181.900 |
| 13 may 2024 | 1,6500 | 1,6600 | 1,6500 | 1,6500 | 1,6500 | 315.100 |
| 10 may 2024 | 1,6600 | 1,6700 | 1,6400 | 1,6700 | 1,6700 | 561.400 |
| 09 may 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 534.700 |
| 08 may 2024 | 1,6300 | 1,6700 | 1,6100 | 1,6600 | 1,6600 | 795.700 |
| 07 may 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 03 may 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 226.700 |
| 02 may 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 02 may 2024 | 0.1 Dividendo | |||||
| 30 abr 2024 | 1,7200 | 1,7400 | 1,7000 | 1,7300 | 1,6300 | 1.097.600 |
| 29 abr 2024 | 1,7100 | 1,7200 | 1,7000 | 1,7000 | 1,6017 | 425.100 |
| 26 abr 2024 | 1,7000 | 1,7100 | 1,6900 | 1,7000 | 1,6017 | 164.700 |
| 25 abr 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7000 | 1,6017 | 109.900 |
| 24 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,5829 | - |
| 23 abr 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6800 | 1,5829 | 126.500 |
| 22 abr 2024 | 1,6600 | 1,6800 | 1,6600 | 1,6800 | 1,5829 | 99.200 |
| 19 abr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,5923 | - |
| 18 abr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,5923 | - |
| 17 abr 2024 | 1,7100 | 1,7100 | 1,6900 | 1,6900 | 1,5923 | 614.900 |
| 11 abr 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7100 | 1,6112 | 74.000 |
| 10 abr 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,6206 | 298.200 |
| 09 abr 2024 | 1,6900 | 1,7100 | 1,6900 | 1,7100 | 1,6112 | 120.000 |
| 05 abr 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7100 | 1,6112 | 198.500 |
| 04 abr 2024 | 1,7000 | 1,7100 | 1,6900 | 1,6900 | 1,5923 | 140.500 |
| 03 abr 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,6017 | 45.700 |
| 02 abr 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7000 | 1,6017 | 648.500 |
| 01 abr 2024 | 1,7400 | 1,7400 | 1,7000 | 1,7000 | 1,6017 | 1.175.700 |
| 29 mar 2024 | 1,7200 | 1,7300 | 1,7100 | 1,7300 | 1,6300 | 901.000 |
| 28 mar 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6112 | - |
| 27 mar 2024 | 1,7300 | 1,7400 | 1,7100 | 1,7100 | 1,6112 | 119.000 |
| 26 mar 2024 | 1,7100 | 1,7300 | 1,7000 | 1,7300 | 1,6300 | 223.100 |
| 25 mar 2024 | 1,7300 | 1,7300 | 1,7000 | 1,7000 | 1,6017 | 318.700 |
| 22 mar 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6112 | - |
| 21 mar 2024 | 1,7100 | 1,7400 | 1,7000 | 1,7100 | 1,6112 | 420.700 |
| 20 mar 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7000 | 1,6017 | 308.900 |
| 19 mar 2024 | 1,7200 | 1,7200 | 1,6900 | 1,6900 | 1,5923 | 436.200 |
| 18 mar 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7200 | 1,6206 | 182.900 |
| 15 mar 2024 | 1,7300 | 1,7300 | 1,7000 | 1,7100 | 1,6112 | 654.900 |
| 14 mar 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7200 | 1,6206 | 1.144.500 |
| 13 mar 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,6017 | 443.800 |
| 12 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,5923 | - |
| 11 mar 2024 | 1,7000 | 1,7100 | 1,6500 | 1,6900 | 1,5923 | 1.971.400 |
| 08 mar 2024 | 1,7000 | 1,7100 | 1,6800 | 1,6900 | 1,5923 | 1.094.300 |
| 07 mar 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,5829 | 578.800 |
| 06 mar 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6800 | 1,5829 | 225.400 |
| 05 mar 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6800 | 1,5829 | 652.300 |
| 04 mar 2024 | 1,6800 | 1,6900 | 1,6700 | 1,6900 | 1,5923 | 252.600 |
| 01 mar 2024 | 1,6600 | 1,6800 | 1,6600 | 1,6700 | 1,5735 | 878.400 |
| 29 feb 2024 | 1,7100 | 1,7100 | 1,6500 | 1,6600 | 1,5640 | 1.735.500 |
| 28 feb 2024 | 1,6600 | 1,7500 | 1,6500 | 1,6900 | 1,5923 | 6.741.600 |
| 27 feb 2024 | 1,6100 | 1,6100 | 1,5900 | 1,6100 | 1,5169 | 376.800 |
| 23 feb 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,5075 | 137.800 |
| 22 feb 2024 | 1,6100 | 1,6200 | 1,5900 | 1,6200 | 1,5264 | 123.700 |
| 21 feb 2024 | 1,6300 | 1,6400 | 1,6100 | 1,6100 | 1,5169 | 68.100 |
| 20 feb 2024 | 1,6100 | 1,6200 | 1,5900 | 1,6200 | 1,5264 | 180.600 |
| 19 feb 2024 | 1,6300 | 1,6300 | 1,6200 | 1,6300 | 1,5358 | 35.800 |
| 16 feb 2024 | 1,6400 | 1,6500 | 1,6100 | 1,6100 | 1,5169 | 364.300 |
| 15 feb 2024 | 1,6300 | 1,6500 | 1,6200 | 1,6500 | 1,5546 | 172.200 |
| 14 feb 2024 | 1,6200 | 1,6300 | 1,6200 | 1,6300 | 1,5358 | 25.900 |
| 13 feb 2024 | 1,6300 | 1,6400 | 1,6200 | 1,6300 | 1,5358 | 79.900 |
| 12 feb 2024 | 1,6500 | 1,6500 | 1,6200 | 1,6300 | 1,5358 | 24.500 |
| 09 feb 2024 | 1,6600 | 1,6600 | 1,6200 | 1,6300 | 1,5358 | 62.200 |
| 08 feb 2024 | 1,6400 | 1,6400 | 1,6200 | 1,6200 | 1,5264 | 71.300 |
| 07 feb 2024 | 1,6300 | 1,6400 | 1,6000 | 1,6400 | 1,5452 | 259.800 |
| 06 feb 2024 | 1,6100 | 1,6400 | 1,6100 | 1,6300 | 1,5358 | 282.000 |
| 05 feb 2024 | 1,6000 | 1,6100 | 1,5900 | 1,6100 | 1,5169 | 42.900 |
| 02 feb 2024 | 1,6300 | 1,6300 | 1,5600 | 1,6000 | 1,5075 | 343.900 |
| 01 feb 2024 | 1,6200 | 1,6300 | 1,5900 | 1,6300 | 1,5358 | 166.100 |
| 31 ene 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,5075 | 100.700 |
| 30 ene 2024 | 1,6200 | 1,6400 | 1,6000 | 1,6300 | 1,5358 | 219.800 |
| 29 ene 2024 | 1,6000 | 1,6200 | 1,5900 | 1,6200 | 1,5264 | 49.100 |
| 26 ene 2024 | 1,6000 | 1,6100 | 1,6000 | 1,6000 | 1,5075 | 93.700 |
| 25 ene 2024 | 1,6000 | 1,6100 | 1,5800 | 1,5900 | 1,4981 | 68.500 |
| 24 ene 2024 | 1,5900 | 1,6300 | 1,5900 | 1,6000 | 1,5075 | 214.000 |
| 23 ene 2024 | 1,6100 | 1,6200 | 1,5800 | 1,5800 | 1,4887 | 188.400 |
| 22 ene 2024 | 1,5900 | 1,6100 | 1,5900 | 1,6100 | 1,5169 | 57.400 |
| 19 ene 2024 | 1,5900 | 1,6100 | 1,5900 | 1,5900 | 1,4981 | 49.200 |
| 18 ene 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5900 | 1,4981 | 152.800 |
| 17 ene 2024 | 1,6100 | 1,6300 | 1,5900 | 1,5900 | 1,4981 | 399.900 |
| 16 ene 2024 | 1,6200 | 1,6300 | 1,5900 | 1,6300 | 1,5358 | 242.200 |
| 15 ene 2024 | 1,6600 | 1,6600 | 1,6200 | 1,6300 | 1,5358 | 329.800 |
| 12 ene 2024 | 1,6200 | 1,6700 | 1,6000 | 1,6400 | 1,5452 | 2.357.000 |
| 11 ene 2024 | 1,5700 | 1,6500 | 1,5500 | 1,6200 | 1,5264 | 4.918.100 |
| 10 ene 2024 | 1,5500 | 1,5700 | 1,5400 | 1,5500 | 1,4604 | 819.300 |
| 09 ene 2024 | 1,5500 | 1,5600 | 1,5400 | 1,5500 | 1,4604 | 294.300 |
| 08 ene 2024 | 1,5500 | 1,5800 | 1,5300 | 1,5700 | 1,4792 | 1.001.800 |
| 05 ene 2024 | 1,5300 | 1,5800 | 1,5100 | 1,5500 | 1,4604 | 1.825.000 |
| 04 ene 2024 | 1,5100 | 1,5400 | 1,5100 | 1,5100 | 1,4227 | 741.800 |
| 03 ene 2024 | 1,5200 | 1,5400 | 1,5100 | 1,5200 | 1,4321 | 374.600 |
| 28 dic 2023 | 1,5200 | 1,5200 | 1,5000 | 1,5000 | 1,4133 | 39.500 |
| 27 dic 2023 | 1,5100 | 1,5100 | 1,5000 | 1,5100 | 1,4227 | 76.500 |
| 26 dic 2023 | 1,5200 | 1,5200 | 1,5000 | 1,5100 | 1,4227 | 165.400 |
| 25 dic 2023 | 1,5300 | 1,5300 | 1,5000 | 1,5200 | 1,4321 | 115.700 |
| 22 dic 2023 | 1,5100 | 1,5300 | 1,5000 | 1,5200 | 1,4321 | 266.900 |
| 21 dic 2023 | 1,5100 | 1,5200 | 1,5000 | 1,5200 | 1,4321 | 60.900 |
| *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.