Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.411,70 +591,21 (+1,04%)
Indorama Ventures Public Company Limited (IVL.BK)
Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
Al cierre: 04:36PM ICT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en THBDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 20,00 | 20,10 | 19,30 | 19,50 | 19,50 | 35.223.100 |
| 27 jun 2024 | 20,40 | 20,50 | 19,80 | 19,90 | 19,90 | 18.738.400 |
| 26 jun 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 25 jun 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 24 jun 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 21 jun 2024 | 19,70 | 20,40 | 19,30 | 20,20 | 20,20 | 24.019.800 |
| 20 jun 2024 | 19,40 | 19,90 | 19,20 | 19,70 | 19,70 | 16.615.500 |
| 19 jun 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 18 jun 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 17 jun 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 14 jun 2024 | 20,00 | 20,20 | 19,80 | 19,80 | 19,80 | 15.837.300 |
| 13 jun 2024 | 20,20 | 20,40 | 19,90 | 20,00 | 20,00 | 16.286.100 |
| 12 jun 2024 | 20,90 | 20,90 | 19,90 | 20,20 | 20,20 | 40.382.300 |
| 11 jun 2024 | 20,60 | 21,00 | 20,50 | 21,00 | 21,00 | 29.692.200 |
| 10 jun 2024 | 21,10 | 21,10 | 20,40 | 20,50 | 20,50 | 21.837.700 |
| 07 jun 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 06 jun 2024 | 22,50 | 22,50 | 21,10 | 21,20 | 21,20 | 52.477.500 |
| 05 jun 2024 | 22,60 | 22,70 | 22,00 | 22,40 | 22,40 | 24.254.500 |
| 04 jun 2024 | 23,20 | 23,30 | 22,40 | 22,60 | 22,60 | 23.380.400 |
| 31 may 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 30 may 2024 | 23,50 | 23,80 | 23,30 | 23,70 | 23,70 | 13.005.000 |
| 29 may 2024 | 23,90 | 23,90 | 23,50 | 23,50 | 23,50 | 12.473.700 |
| 28 may 2024 | 24,40 | 24,40 | 23,80 | 23,90 | 23,90 | 13.509.100 |
| 27 may 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 24 may 2024 | 24,00 | 24,30 | 24,00 | 24,30 | 24,30 | 4.279.400 |
| 24 may 2024 | 0.175 Dividendo | |||||
| 23 may 2024 | 24,60 | 24,80 | 24,30 | 24,60 | 24,43 | 12.490.000 |
| 21 may 2024 | 25,00 | 25,00 | 24,60 | 24,90 | 24,72 | 15.252.700 |
| 20 may 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,82 | - |
| 17 may 2024 | 24,70 | 25,25 | 24,60 | 25,00 | 24,82 | 24.780.600 |
| 16 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,23 | - |
| 15 may 2024 | 24,70 | 24,70 | 24,30 | 24,40 | 24,23 | 12.820.800 |
| 14 may 2024 | 24,20 | 25,00 | 24,10 | 24,60 | 24,43 | 31.509.000 |
| 13 may 2024 | 23,70 | 24,40 | 23,50 | 24,30 | 24,13 | 40.498.600 |
| 10 may 2024 | 23,40 | 23,60 | 23,10 | 23,50 | 23,33 | 16.511.000 |
| 09 may 2024 | 23,80 | 23,90 | 23,20 | 23,30 | 23,13 | 18.984.100 |
| 08 may 2024 | 23,60 | 23,90 | 23,50 | 23,80 | 23,63 | 11.851.500 |
| 07 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,23 | - |
| 03 may 2024 | 23,50 | 23,60 | 23,30 | 23,40 | 23,23 | 9.263.300 |
| 03 may 2024 | 0.175 Dividendo | |||||
| 02 may 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,56 | - |
| 30 abr 2024 | 24,10 | 24,20 | 23,80 | 23,90 | 23,56 | 11.767.800 |
| 29 abr 2024 | 24,00 | 24,10 | 23,80 | 24,00 | 23,65 | 9.732.400 |
| 26 abr 2024 | 23,80 | 24,10 | 23,60 | 23,80 | 23,46 | 10.317.100 |
| 25 abr 2024 | 23,90 | 23,90 | 23,40 | 23,70 | 23,36 | 20.515.800 |
| 24 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,65 | - |
| 23 abr 2024 | 23,90 | 24,20 | 23,80 | 24,00 | 23,65 | 10.223.800 |
| 22 abr 2024 | 24,20 | 24,30 | 23,50 | 23,80 | 23,46 | 29.165.300 |
| 19 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,38 | - |
| 18 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,38 | - |
| 17 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,38 | - |
| 11 abr 2024 | 25,75 | 26,00 | 25,50 | 25,75 | 25,38 | 8.182.500 |
| 10 abr 2024 | 25,75 | 26,25 | 25,50 | 25,75 | 25,38 | 19.990.600 |
| 09 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 24,89 | - |
| 05 abr 2024 | 24,90 | 25,25 | 24,60 | 25,25 | 24,89 | 12.041.900 |
| 04 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 24,89 | - |
| 03 abr 2024 | 24,90 | 25,50 | 24,80 | 25,25 | 24,89 | 15.631.500 |
| 02 abr 2024 | 24,80 | 25,25 | 24,70 | 25,00 | 24,64 | 28.895.200 |
| 01 abr 2024 | 23,90 | 24,90 | 23,90 | 24,70 | 24,34 | 33.442.700 |
| 29 mar 2024 | 24,00 | 24,10 | 23,50 | 23,70 | 23,36 | 10.684.800 |
| 28 mar 2024 | 24,50 | 24,50 | 23,90 | 23,90 | 23,56 | 15.691.100 |
| 27 mar 2024 | 24,30 | 24,60 | 24,20 | 24,30 | 23,95 | 11.935.900 |
| 26 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,85 | - |
| 25 mar 2024 | 24,30 | 24,40 | 24,10 | 24,20 | 23,85 | 8.519.900 |
| 22 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,05 | - |
| 21 mar 2024 | 24,40 | 24,70 | 24,20 | 24,40 | 24,05 | 15.114.900 |
| 20 mar 2024 | 24,60 | 24,60 | 24,00 | 24,10 | 23,75 | 20.306.500 |
| 19 mar 2024 | 24,70 | 25,00 | 24,30 | 24,40 | 24,05 | 20.695.000 |
| 18 mar 2024 | 24,90 | 25,25 | 24,50 | 24,60 | 24,25 | 16.575.100 |
| 15 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 24,89 | - |
| 14 mar 2024 | 24,90 | 25,50 | 24,60 | 25,25 | 24,89 | 41.323.500 |
| 13 mar 2024 | 23,80 | 25,25 | 23,70 | 24,70 | 24,34 | 52.002.200 |
| 12 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,75 | - |
| 11 mar 2024 | 23,90 | 24,30 | 23,90 | 24,10 | 23,75 | 9.453.200 |
| 08 mar 2024 | 23,60 | 24,30 | 23,60 | 24,00 | 23,65 | 17.859.600 |
| 07 mar 2024 | 23,40 | 23,70 | 23,30 | 23,50 | 23,16 | 6.177.800 |
| 06 mar 2024 | 23,30 | 23,50 | 22,90 | 23,40 | 23,06 | 9.710.900 |
| 05 mar 2024 | 23,40 | 23,70 | 23,30 | 23,30 | 22,96 | 11.210.700 |
| 04 mar 2024 | 23,70 | 23,90 | 23,40 | 23,40 | 23,06 | 7.770.100 |
| 01 mar 2024 | 23,30 | 24,00 | 23,20 | 23,70 | 23,36 | 22.590.000 |
| 29 feb 2024 | 22,80 | 23,60 | 22,50 | 23,30 | 22,96 | 32.549.200 |
| 28 feb 2024 | 22,30 | 22,90 | 22,00 | 22,70 | 22,37 | 24.295.300 |
| 27 feb 2024 | 22,40 | 22,80 | 22,10 | 22,40 | 22,08 | 72.204.000 |
| 23 feb 2024 | 24,70 | 24,70 | 23,80 | 23,90 | 23,56 | 23.253.800 |
| 22 feb 2024 | 24,30 | 24,70 | 24,00 | 24,50 | 24,15 | 21.857.800 |
| 21 feb 2024 | 23,60 | 24,30 | 23,40 | 24,10 | 23,75 | 21.987.700 |
| 20 feb 2024 | 23,70 | 23,80 | 23,40 | 23,50 | 23,16 | 9.513.300 |
| 19 feb 2024 | 23,50 | 23,90 | 23,50 | 23,60 | 23,26 | 17.695.200 |
| 16 feb 2024 | 24,70 | 25,50 | 23,20 | 23,50 | 23,16 | 68.732.000 |
| 15 feb 2024 | 24,50 | 24,60 | 24,30 | 24,50 | 24,15 | 7.749.000 |
| 14 feb 2024 | 24,50 | 24,50 | 24,00 | 24,40 | 24,05 | 14.470.400 |
| 13 feb 2024 | 24,50 | 25,00 | 24,50 | 24,70 | 24,34 | 13.382.400 |
| 12 feb 2024 | 24,30 | 24,40 | 24,10 | 24,30 | 23,95 | 4.381.200 |
| 09 feb 2024 | 24,40 | 24,50 | 24,10 | 24,30 | 23,95 | 9.960.600 |
| 08 feb 2024 | 25,00 | 25,25 | 24,40 | 24,40 | 24,05 | 23.596.400 |
| 07 feb 2024 | 25,00 | 25,25 | 24,70 | 25,25 | 24,89 | 21.276.000 |
| 06 feb 2024 | 24,50 | 25,25 | 24,50 | 24,90 | 24,54 | 20.244.000 |
| 05 feb 2024 | 24,70 | 24,80 | 24,40 | 24,50 | 24,15 | 15.621.100 |
| 02 feb 2024 | 24,10 | 25,25 | 24,10 | 24,70 | 24,34 | 32.683.800 |
| 01 feb 2024 | 23,60 | 24,20 | 23,60 | 23,80 | 23,46 | 9.163.400 |
| *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.