Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0741 +0,0032 (+0,30%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.918,47 +1.159,48 (+2,04%)
Karmarts Public Company Limited (KAMART.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 | 13,90 | 14,00 | 13,50 | 13,50 | 13,50 | 3.803.200 |
| 27 jun 2024 | 14,10 | 14,10 | 13,70 | 13,80 | 13,80 | 2.784.700 |
| 26 jun 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 25 jun 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 24 jun 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 21 jun 2024 | 13,50 | 13,90 | 13,50 | 13,80 | 13,80 | 4.788.400 |
| 20 jun 2024 | 13,50 | 13,70 | 13,30 | 13,50 | 13,50 | 3.365.700 |
| 19 jun 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 18 jun 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 17 jun 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 14 jun 2024 | 13,50 | 13,80 | 13,30 | 13,50 | 13,50 | 3.923.500 |
| 13 jun 2024 | 13,20 | 13,80 | 13,20 | 13,50 | 13,50 | 4.537.300 |
| 12 jun 2024 | 13,40 | 13,40 | 13,00 | 13,20 | 13,20 | 3.213.700 |
| 11 jun 2024 | 13,40 | 13,70 | 13,20 | 13,50 | 13,50 | 2.900.900 |
| 10 jun 2024 | 13,60 | 13,80 | 13,50 | 13,50 | 13,50 | 2.309.100 |
| 07 jun 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 06 jun 2024 | 13,90 | 14,10 | 13,60 | 13,60 | 13,60 | 2.927.600 |
| 05 jun 2024 | 13,60 | 14,00 | 13,60 | 13,90 | 13,90 | 3.072.600 |
| 04 jun 2024 | 14,00 | 14,00 | 13,40 | 13,50 | 13,50 | 6.959.600 |
| 31 may 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 30 may 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 29 may 2024 | 14,70 | 15,00 | 14,70 | 14,80 | 14,80 | 1.156.600 |
| 28 may 2024 | 15,00 | 15,00 | 14,60 | 14,70 | 14,70 | 2.176.300 |
| 27 may 2024 | 14,50 | 15,10 | 14,40 | 15,00 | 15,00 | 3.760.900 |
| 27 may 2024 | 0.1 Dividendo | |||||
| 24 may 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,40 | - |
| 23 may 2024 | 14,40 | 14,60 | 14,30 | 14,50 | 14,40 | 1.918.100 |
| 21 may 2024 | 14,60 | 14,70 | 14,20 | 14,30 | 14,20 | 3.561.700 |
| 20 may 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,70 | - |
| 17 may 2024 | 14,90 | 15,10 | 14,80 | 14,80 | 14,70 | 4.018.000 |
| 16 may 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,70 | - |
| 15 may 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,70 | - |
| 14 may 2024 | 15,50 | 15,60 | 14,50 | 14,80 | 14,70 | 11.841.900 |
| 13 may 2024 | 15,20 | 15,40 | 14,90 | 15,30 | 15,19 | 4.082.600 |
| 10 may 2024 | 14,30 | 15,30 | 14,10 | 15,30 | 15,19 | 14.890.800 |
| 10 may 2024 | 0.11 Dividendo | |||||
| 10 may 2024 | 7:6 Split de acciones | |||||
| 09 may 2024 | 13,63 | 14,06 | 13,46 | 13,97 | 13,77 | 7.418.950 |
| 08 may 2024 | 13,89 | 13,97 | 13,46 | 13,63 | 13,43 | 5.532.800 |
| 07 may 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,60 | - |
| 03 may 2024 | 13,80 | 13,97 | 13,54 | 13,80 | 13,60 | 4.376.633 |
| 02 may 2024 | 13,71 | 14,06 | 13,63 | 13,71 | 13,51 | 7.542.033 |
| 30 abr 2024 | 13,63 | 13,89 | 13,63 | 13,71 | 13,51 | 5.822.250 |
| 29 abr 2024 | 13,46 | 14,06 | 13,37 | 13,63 | 13,43 | 21.109.433 |
| 26 abr 2024 | 12,94 | 13,37 | 12,86 | 13,37 | 13,17 | 13.210.983 |
| 25 abr 2024 | 12,43 | 13,11 | 12,43 | 13,03 | 12,84 | 7.367.850 |
| 24 abr 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,16 | - |
| 23 abr 2024 | 12,17 | 12,43 | 12,00 | 12,34 | 12,16 | 4.451.650 |
| 22 abr 2024 | 11,91 | 12,17 | 11,91 | 12,09 | 11,91 | 3.700.550 |
| 19 abr 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,33 | - |
| 18 abr 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,33 | - |
| 17 abr 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,33 | - |
| 11 abr 2024 | 12,34 | 12,77 | 12,26 | 12,51 | 12,33 | 7.042.350 |
| 10 abr 2024 | 12,00 | 12,43 | 11,57 | 12,34 | 12,16 | 20.280.866 |
| 09 abr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,57 | - |
| 05 abr 2024 | 11,83 | 12,09 | 11,66 | 11,74 | 11,57 | 8.137.500 |
| 04 abr 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,40 | - |
| 03 abr 2024 | 11,91 | 12,17 | 11,49 | 11,57 | 11,40 | 19.939.850 |
| 02 abr 2024 | 12,69 | 12,77 | 11,91 | 12,00 | 11,82 | 18.270.116 |
| 01 abr 2024 | 12,94 | 13,03 | 12,60 | 12,69 | 12,50 | 10.804.150 |
| 29 mar 2024 | 12,94 | 13,37 | 12,86 | 12,94 | 12,75 | 7.598.733 |
| 28 mar 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,43 | - |
| 27 mar 2024 | 13,71 | 14,49 | 13,37 | 13,63 | 13,43 | 48.122.200 |
| 26 mar 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 11,99 | - |
| 25 mar 2024 | 12,17 | 12,34 | 12,09 | 12,17 | 11,99 | 3.963.633 |
| 22 mar 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,08 | - |
| 21 mar 2024 | 12,00 | 12,43 | 11,91 | 12,26 | 12,08 | 9.730.700 |
| 20 mar 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,33 | - |
| 19 mar 2024 | 12,86 | 12,94 | 12,51 | 12,51 | 12,33 | 10.909.616 |
| 18 mar 2024 | 12,43 | 13,03 | 12,43 | 13,03 | 12,84 | 8.508.850 |
| 15 mar 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,16 | - |
| 14 mar 2024 | 12,00 | 12,60 | 12,00 | 12,34 | 12,16 | 7.596.166 |
| 13 mar 2024 | 12,09 | 12,26 | 12,00 | 12,09 | 11,91 | 3.826.083 |
| 12 mar 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,65 | - |
| 11 mar 2024 | 11,83 | 12,09 | 11,83 | 11,83 | 11,65 | 5.657.633 |
| 08 mar 2024 | 11,91 | 12,09 | 11,83 | 11,91 | 11,74 | 5.970.766 |
| 07 mar 2024 | 11,57 | 12,17 | 11,57 | 11,91 | 11,74 | 17.839.966 |
| 06 mar 2024 | 11,23 | 11,83 | 11,23 | 11,66 | 11,49 | 14.521.500 |
| 05 mar 2024 | 11,40 | 11,57 | 11,23 | 11,31 | 11,15 | 10.377.266 |
| 04 mar 2024 | 11,23 | 11,74 | 11,06 | 11,40 | 11,23 | 26.875.450 |
| 01 mar 2024 | 11,49 | 11,57 | 10,97 | 11,06 | 10,89 | 36.185.916 |
| 29 feb 2024 | 11,83 | 12,34 | 10,89 | 11,49 | 11,32 | 94.938.200 |
| 28 feb 2024 | 14,57 | 14,66 | 13,63 | 13,97 | 13,77 | 30.714.250 |
| 27 feb 2024 | 15,34 | 15,94 | 15,09 | 15,17 | 14,95 | 31.902.733 |
| 23 feb 2024 | 13,37 | 15,09 | 13,37 | 14,66 | 14,44 | 52.896.900 |
| 22 feb 2024 | 12,94 | 13,29 | 12,94 | 13,20 | 13,01 | 4.578.933 |
| 21 feb 2024 | 12,51 | 13,29 | 12,51 | 13,03 | 12,84 | 10.349.733 |
| 20 feb 2024 | 12,60 | 12,77 | 12,34 | 12,43 | 12,25 | 3.961.300 |
| 19 feb 2024 | 12,34 | 12,69 | 12,34 | 12,69 | 12,50 | 2.884.700 |
| 16 feb 2024 | 12,77 | 12,77 | 12,34 | 12,34 | 12,16 | 5.814.783 |
| 15 feb 2024 | 12,51 | 12,77 | 12,51 | 12,69 | 12,50 | 3.673.366 |
| 14 feb 2024 | 12,43 | 12,86 | 12,43 | 12,51 | 12,33 | 7.544.833 |
| 13 feb 2024 | 12,69 | 12,94 | 12,34 | 12,43 | 12,25 | 6.089.883 |
| 12 feb 2024 | 12,77 | 12,86 | 12,51 | 12,60 | 12,41 | 4.067.000 |
| 09 feb 2024 | 12,94 | 13,11 | 12,69 | 12,77 | 12,58 | 5.400.500 |
| 08 feb 2024 | 13,29 | 13,29 | 12,86 | 12,86 | 12,67 | 8.595.650 |
| 07 feb 2024 | 13,80 | 13,80 | 13,11 | 13,20 | 13,01 | 11.039.700 |
| 06 feb 2024 | 13,03 | 13,80 | 13,03 | 13,71 | 13,51 | 10.378.316 |
| 05 feb 2024 | 13,03 | 13,20 | 12,94 | 13,11 | 12,92 | 1.966.300 |
| 02 feb 2024 | 12,77 | 13,11 | 12,60 | 12,94 | 12,75 | 3.549.466 |
| *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.