Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0742 +0,0033 (+0,31%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.557,94 +809,23 (+1,43%)
Inter Pharma Public Company Limited (IP.BK)
Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
Al cierre: 04:36PM 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 | 4,9400 | 4,9600 | 4,8200 | 4,8200 | 4,8200 | 272.500 |
| 27 jun 2024 | 4,9400 | 4,9400 | 4,8800 | 4,9400 | 4,9400 | 164.600 |
| 26 jun 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 25 jun 2024 | 4,9800 | 5,0000 | 4,8400 | 4,9400 | 4,9400 | 502.900 |
| 24 jun 2024 | 4,9800 | 5,1000 | 4,8800 | 4,9800 | 4,9800 | 463.300 |
| 21 jun 2024 | 4,9000 | 5,0000 | 4,8800 | 5,0000 | 5,0000 | 271.400 |
| 20 jun 2024 | 4,9200 | 4,9200 | 4,8600 | 4,9000 | 4,9000 | 106.900 |
| 19 jun 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 18 jun 2024 | 5,0000 | 5,0000 | 4,9600 | 4,9600 | 4,9600 | 77.300 |
| 17 jun 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 14 jun 2024 | 4,9600 | 5,1000 | 4,9600 | 5,0500 | 5,0500 | 239.500 |
| 13 jun 2024 | 5,0500 | 5,0500 | 4,9200 | 4,9600 | 4,9600 | 195.300 |
| 12 jun 2024 | 5,0000 | 5,0500 | 4,9200 | 4,9200 | 4,9200 | 259.500 |
| 11 jun 2024 | 5,0000 | 5,1000 | 5,0000 | 5,0000 | 5,0000 | 149.200 |
| 10 jun 2024 | 5,0000 | 5,3500 | 4,9800 | 5,0500 | 5,0500 | 93.000 |
| 07 jun 2024 | 5,0000 | 5,0500 | 4,9600 | 5,0500 | 5,0500 | 69.200 |
| 06 jun 2024 | 5,1000 | 5,1500 | 5,0000 | 5,0000 | 5,0000 | 221.100 |
| 05 jun 2024 | 4,9400 | 5,1000 | 4,9400 | 5,1000 | 5,1000 | 163.500 |
| 04 jun 2024 | 5,1500 | 5,2500 | 4,9600 | 4,9600 | 4,9600 | 457.200 |
| 31 may 2024 | 5,2000 | 5,3000 | 5,1500 | 5,1500 | 5,1500 | 252.600 |
| 30 may 2024 | 5,1500 | 5,2500 | 5,1000 | 5,2000 | 5,2000 | 441.900 |
| 29 may 2024 | 5,4500 | 5,4500 | 5,1500 | 5,1500 | 5,1500 | 1.831.600 |
| 28 may 2024 | 5,7000 | 5,7500 | 5,5000 | 5,5500 | 5,5500 | 906.700 |
| 27 may 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 24 may 2024 | 6,1000 | 6,1000 | 5,9500 | 6,0000 | 6,0000 | 172.700 |
| 23 may 2024 | 5,9500 | 6,1000 | 5,9500 | 6,0000 | 6,0000 | 258.900 |
| 21 may 2024 | 6,0000 | 6,1000 | 5,9000 | 5,9500 | 5,9500 | 337.500 |
| 20 may 2024 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | - |
| 17 may 2024 | 6,2500 | 6,2500 | 6,1000 | 6,1500 | 6,1500 | 218.000 |
| 16 may 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 15 may 2024 | 6,5000 | 6,5500 | 6,2500 | 6,2500 | 6,2500 | 198.300 |
| 14 may 2024 | 6,4000 | 6,5500 | 6,1000 | 6,4000 | 6,4000 | 279.200 |
| 13 may 2024 | 6,3000 | 6,3500 | 6,2000 | 6,3000 | 6,3000 | 220.000 |
| 10 may 2024 | 6,3000 | 6,3000 | 6,1000 | 6,3000 | 6,3000 | 245.600 |
| 09 may 2024 | 6,6000 | 6,6500 | 6,2000 | 6,2500 | 6,2500 | 998.400 |
| 08 may 2024 | 6,9500 | 6,9500 | 6,4000 | 6,5500 | 6,5500 | 1.021.100 |
| 07 may 2024 | 5,9077 | 5,9077 | 5,9077 | 5,9077 | 5,9077 | - |
| 07 may 2024 | 0.0348 Dividendo | |||||
| 07 may 2024 | 13:8 Split de acciones | |||||
| 03 may 2024 | 5,9077 | 5,9385 | 5,8462 | 5,9077 | 5,8729 | 623.025 |
| 02 may 2024 | 6,0923 | 6,0923 | 6,0923 | 6,0923 | 6,0564 | - |
| 30 abr 2024 | 6,0923 | 6,1538 | 6,0308 | 6,0923 | 6,0564 | 329.062 |
| 29 abr 2024 | 6,1231 | 6,2154 | 6,0308 | 6,0923 | 6,0564 | 440.375 |
| 26 abr 2024 | 6,1538 | 6,3385 | 6,0615 | 6,1231 | 6,0870 | 578.987 |
| 25 abr 2024 | 6,1538 | 6,2769 | 6,0923 | 6,1538 | 6,1176 | 692.900 |
| 24 abr 2024 | 6,0615 | 6,1538 | 5,9385 | 6,1231 | 6,0870 | 484.087 |
| 23 abr 2024 | 5,8462 | 6,0308 | 5,8462 | 6,0308 | 5,9952 | 336.050 |
| 22 abr 2024 | 5,8462 | 5,9692 | 5,8462 | 5,8462 | 5,8117 | 314.275 |
| 19 abr 2024 | 5,8769 | 6,0000 | 5,8462 | 5,8769 | 5,8423 | 578.987 |
| 18 abr 2024 | 5,9385 | 6,0308 | 5,9077 | 6,0000 | 5,9647 | 279.662 |
| 17 abr 2024 | 6,0000 | 6,0308 | 5,9077 | 6,0000 | 5,9647 | 515.775 |
| 11 abr 2024 | 6,0923 | 6,0923 | 6,0308 | 6,0923 | 6,0564 | 182.650 |
| 10 abr 2024 | 6,0923 | 6,1231 | 6,0308 | 6,0923 | 6,0564 | 473.362 |
| 09 abr 2024 | 6,0923 | 6,0923 | 6,0923 | 6,0923 | 6,0564 | - |
| 05 abr 2024 | 6,0308 | 6,0923 | 6,0308 | 6,0923 | 6,0564 | 363.675 |
| 04 abr 2024 | 6,1231 | 6,1231 | 6,1231 | 6,1231 | 6,0870 | - |
| 03 abr 2024 | 6,0615 | 6,2769 | 6,0000 | 6,1231 | 6,0870 | 883.350 |
| 02 abr 2024 | 6,1538 | 6,1538 | 6,0308 | 6,0615 | 6,0258 | 411.612 |
| 01 abr 2024 | 5,8154 | 6,2154 | 5,8154 | 6,1538 | 6,1176 | 2.080.325 |
| 29 mar 2024 | 5,7846 | 5,8769 | 5,7231 | 5,8462 | 5,8117 | 669.500 |
| 28 mar 2024 | 5,7231 | 5,7231 | 5,7231 | 5,7231 | 5,6894 | - |
| 27 mar 2024 | 5,6923 | 5,7846 | 5,6615 | 5,7231 | 5,6894 | 654.387 |
| 26 mar 2024 | 5,5692 | 5,7846 | 5,5692 | 5,6615 | 5,6282 | 369.687 |
| 25 mar 2024 | 5,7231 | 5,7846 | 5,6308 | 5,6308 | 5,5976 | 367.412 |
| 22 mar 2024 | 5,5385 | 5,5385 | 5,5385 | 5,5385 | 5,5058 | - |
| 21 mar 2024 | 5,4462 | 5,6308 | 5,4462 | 5,5385 | 5,5058 | 733.525 |
| 20 mar 2024 | 5,4769 | 5,6000 | 5,4462 | 5,5077 | 5,4752 | 204.750 |
| 19 mar 2024 | 5,4462 | 5,4769 | 5,3538 | 5,4769 | 5,4447 | 784.225 |
| 18 mar 2024 | 5,3231 | 5,4154 | 5,3231 | 5,4154 | 5,3835 | 361.237 |
| 15 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1694 | - |
| 14 mar 2024 | 5,1692 | 5,2308 | 5,1385 | 5,2000 | 5,1694 | 221.975 |
| 13 mar 2024 | 5,1385 | 5,2615 | 5,1077 | 5,1385 | 5,1082 | 271.050 |
| 12 mar 2024 | 5,1385 | 5,1385 | 5,1385 | 5,1385 | 5,1082 | - |
| 11 mar 2024 | 5,1077 | 5,1692 | 5,1077 | 5,1385 | 5,1082 | 165.425 |
| 08 mar 2024 | 5,2308 | 5,4154 | 5,1077 | 5,1077 | 5,0776 | 540.150 |
| 07 mar 2024 | 5,2615 | 5,2615 | 5,1385 | 5,2308 | 5,2000 | 211.250 |
| 06 mar 2024 | 5,0769 | 5,2923 | 5,0769 | 5,1692 | 5,1388 | 378.300 |
| 05 mar 2024 | 5,0154 | 5,1692 | 5,0154 | 5,1385 | 5,1082 | 436.637 |
| 04 mar 2024 | 4,9231 | 5,1692 | 4,9231 | 5,1385 | 5,1082 | 1.056.087 |
| 01 mar 2024 | 5,0462 | 5,1077 | 4,8000 | 4,9231 | 4,8941 | 2.338.212 |
| 29 feb 2024 | 5,1077 | 5,2000 | 5,1077 | 5,1385 | 5,1082 | 354.900 |
| 28 feb 2024 | 5,1385 | 5,2000 | 5,1077 | 5,1077 | 5,0776 | 166.237 |
| 27 feb 2024 | 5,1385 | 5,2308 | 5,1077 | 5,1077 | 5,0776 | 350.837 |
| 23 feb 2024 | 5,2308 | 5,2308 | 5,1077 | 5,1385 | 5,1082 | 513.662 |
| 22 feb 2024 | 5,1077 | 5,3231 | 5,1077 | 5,1692 | 5,1388 | 431.275 |
| 21 feb 2024 | 5,1385 | 5,3538 | 5,0769 | 5,1692 | 5,1388 | 265.850 |
| 20 feb 2024 | 5,2615 | 5,2615 | 5,0769 | 5,1385 | 5,1082 | 471.737 |
| 19 feb 2024 | 5,3538 | 5,3538 | 5,2615 | 5,2615 | 5,2305 | 190.937 |
| 16 feb 2024 | 5,3846 | 5,4154 | 5,2923 | 5,2923 | 5,2611 | 222.625 |
| 15 feb 2024 | 5,4462 | 5,4462 | 5,3538 | 5,3538 | 5,3223 | 117.650 |
| 14 feb 2024 | 5,3538 | 5,4462 | 5,3538 | 5,3538 | 5,3223 | 380.737 |
| 13 feb 2024 | 5,4462 | 5,4462 | 5,3538 | 5,3538 | 5,3223 | 226.687 |
| 12 feb 2024 | 5,3846 | 5,4462 | 5,3231 | 5,3538 | 5,3223 | 228.637 |
| 09 feb 2024 | 5,4769 | 5,5077 | 5,3846 | 5,3846 | 5,3529 | 248.787 |
| 08 feb 2024 | 5,5077 | 5,5385 | 5,4462 | 5,4769 | 5,4447 | 149.662 |
| 07 feb 2024 | 5,5385 | 5,5692 | 5,4154 | 5,4154 | 5,3835 | 245.862 |
| 06 feb 2024 | 5,5385 | 5,6000 | 5,4769 | 5,5077 | 5,4752 | 236.925 |
| 05 feb 2024 | 5,4769 | 5,5385 | 5,4462 | 5,4769 | 5,4447 | 78.487 |
| 02 feb 2024 | 5,4769 | 5,5385 | 5,4462 | 5,4462 | 5,4141 | 423.962 |
| 01 feb 2024 | 5,5692 | 5,6000 | 5,5077 | 5,5077 | 5,4752 | 111.312 |
| *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.