Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.923,34 -196,88 (-0,33%)
NFC Public Company Limited (NFC.BK)
Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
Al cierre: 04:39PM ICT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en THBDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1,8900 | 1,8900 | 1,7200 | 1,7800 | 1,7800 | 40.300 |
| 20 jun 2024 | 1,9200 | 1,9200 | 1,7000 | 1,8100 | 1,8100 | 18.800 |
| 19 jun 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 18 jun 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 17 jun 2024 | 1,9300 | 1,9800 | 1,9100 | 1,9100 | 1,9100 | 90.400 |
| 14 jun 2024 | 1,9900 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 18.100 |
| 13 jun 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 19.200 |
| 12 jun 2024 | 1,9400 | 1,9900 | 1,9400 | 1,9900 | 1,9900 | 54.300 |
| 11 jun 2024 | 1,9800 | 2,0800 | 1,8000 | 2,0000 | 2,0000 | 169.700 |
| 10 jun 2024 | 2,0400 | 2,1400 | 1,9600 | 2,0200 | 2,0200 | 62.800 |
| 07 jun 2024 | 2,0200 | 2,1600 | 2,0000 | 2,1600 | 2,1600 | 43.900 |
| 06 jun 2024 | 2,1400 | 2,3000 | 2,1000 | 2,1600 | 2,1600 | 66.100 |
| 05 jun 2024 | 2,6000 | 2,6600 | 1,9700 | 2,1200 | 2,1200 | 222.300 |
| 04 jun 2024 | 2,7600 | 2,8000 | 2,6600 | 2,7000 | 2,7000 | 68.700 |
| 31 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 30 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 29 may 2024 | 2,8200 | 2,8200 | 2,8000 | 2,8200 | 2,8200 | 8200 |
| 28 may 2024 | 2,8200 | 2,8400 | 2,8200 | 2,8400 | 2,8400 | 23.000 |
| 27 may 2024 | 2,8000 | 2,8200 | 2,7800 | 2,8000 | 2,8000 | 9000 |
| 24 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 23 may 2024 | 2,8200 | 2,9000 | 2,8200 | 2,8200 | 2,8200 | 86.200 |
| 21 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 20 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 17 may 2024 | 2,8200 | 2,8200 | 2,6000 | 2,8200 | 2,8200 | 21.600 |
| 16 may 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 15 may 2024 | 2,8800 | 2,9000 | 2,7400 | 2,7400 | 2,7400 | 109.800 |
| 14 may 2024 | 2,8800 | 2,8800 | 2,8200 | 2,8400 | 2,8400 | 26.800 |
| 13 may 2024 | 2,8000 | 2,8000 | 2,7000 | 2,7600 | 2,7600 | 9700 |
| 10 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2400 |
| 09 may 2024 | 2,8000 | 2,9000 | 2,8000 | 2,8400 | 2,8400 | 10.900 |
| 08 may 2024 | 2,8600 | 2,8600 | 2,7600 | 2,8400 | 2,8400 | 74.300 |
| 07 may 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 03 may 2024 | 2,9400 | 2,9400 | 2,8000 | 2,8000 | 2,8000 | 53.400 |
| 02 may 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 30 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 29 abr 2024 | 2,9600 | 3,0200 | 2,9600 | 3,0200 | 3,0200 | 4100 |
| 26 abr 2024 | 2,9800 | 3,0400 | 2,9600 | 3,0000 | 3,0000 | 6200 |
| 25 abr 2024 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 3,0200 | 1600 |
| 24 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 23 abr 2024 | 2,9600 | 3,0400 | 2,9600 | 3,0400 | 3,0400 | 3700 |
| 22 abr 2024 | 2,9800 | 3,0000 | 2,9800 | 2,9800 | 2,9800 | 2100 |
| 19 abr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 18 abr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 17 abr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 11 abr 2024 | 3,0800 | 3,1800 | 3,0600 | 3,1400 | 3,1400 | 16.500 |
| 10 abr 2024 | 3,1000 | 3,1200 | 3,0200 | 3,0200 | 3,0200 | 21.700 |
| 09 abr 2024 | 3,0400 | 3,1200 | 3,0400 | 3,1200 | 3,1200 | 800 |
| 05 abr 2024 | 3,1400 | 3,1400 | 3,0400 | 3,0400 | 3,0400 | 5700 |
| 04 abr 2024 | 3,0200 | 3,1600 | 3,0000 | 3,1400 | 3,1400 | 20.800 |
| 03 abr 2024 | 3,2000 | 3,2000 | 3,0400 | 3,1000 | 3,1000 | 198.400 |
| 02 abr 2024 | 3,2000 | 3,2200 | 3,1800 | 3,2000 | 3,2000 | 16.000 |
| 01 abr 2024 | 3,2000 | 3,2400 | 3,1000 | 3,2200 | 3,2200 | 89.200 |
| 29 mar 2024 | 3,2600 | 3,2600 | 3,1800 | 3,2600 | 3,2600 | 31.100 |
| 28 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 27 mar 2024 | 3,1200 | 3,1800 | 3,1000 | 3,1800 | 3,1800 | 49.200 |
| 26 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 25 mar 2024 | 3,1800 | 3,2400 | 3,1400 | 3,1400 | 3,1400 | 25.700 |
| 22 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 21 mar 2024 | 3,2600 | 3,3600 | 3,1400 | 3,1800 | 3,1800 | 155.100 |
| 20 mar 2024 | 3,4000 | 3,4000 | 3,1600 | 3,1600 | 3,1600 | 123.700 |
| 19 mar 2024 | 3,1000 | 3,6400 | 3,1000 | 3,3200 | 3,3200 | 1.429.100 |
| 18 mar 2024 | 3,3200 | 3,3200 | 3,1400 | 3,1400 | 3,1400 | 245.500 |
| 15 mar 2024 | 3,3400 | 3,5600 | 3,2800 | 3,3200 | 3,3200 | 915.900 |
| 14 mar 2024 | 3,1200 | 3,5600 | 3,1000 | 3,3000 | 3,3000 | 1.768.100 |
| 13 mar 2024 | 3,1200 | 3,1400 | 3,0800 | 3,1200 | 3,1200 | 36.600 |
| 12 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 11 mar 2024 | 2,9600 | 3,2400 | 2,9400 | 3,1000 | 3,1000 | 244.300 |
| 08 mar 2024 | 2,9200 | 2,9800 | 2,8800 | 2,9800 | 2,9800 | 9000 |
| 07 mar 2024 | 2,8800 | 2,9200 | 2,8400 | 2,9200 | 2,9200 | 24.200 |
| 06 mar 2024 | 2,9200 | 2,9200 | 2,8600 | 2,9200 | 2,9200 | 59.800 |
| 05 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 10.600 |
| 04 mar 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | 6600 |
| 01 mar 2024 | 2,9400 | 2,9600 | 2,9000 | 2,9000 | 2,9000 | 45.400 |
| 29 feb 2024 | 3,0400 | 3,0400 | 2,9200 | 2,9600 | 2,9600 | 17.500 |
| 28 feb 2024 | 3,0000 | 3,0600 | 2,9400 | 2,9400 | 2,9400 | 52.200 |
| 27 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 400 |
| 23 feb 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | 14.000 |
| 22 feb 2024 | 2,9400 | 2,9800 | 2,9200 | 2,9200 | 2,9200 | 22.900 |
| 21 feb 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9200 | 2,9200 | 116.000 |
| 20 feb 2024 | 2,9400 | 2,9600 | 2,9200 | 2,9200 | 2,9200 | 12.600 |
| 19 feb 2024 | 2,9800 | 2,9800 | 2,9600 | 2,9600 | 2,9600 | 31.600 |
| 16 feb 2024 | 3,0000 | 3,1000 | 2,9200 | 2,9800 | 2,9800 | 70.700 |
| 15 feb 2024 | 3,0200 | 3,0200 | 2,9600 | 2,9800 | 2,9800 | 66.600 |
| 14 feb 2024 | 2,8800 | 3,2600 | 2,8800 | 3,0600 | 3,0600 | 182.000 |
| 13 feb 2024 | 2,9400 | 2,9800 | 2,9200 | 2,9400 | 2,9400 | 16.600 |
| 12 feb 2024 | 2,9200 | 3,0000 | 2,8800 | 3,0000 | 3,0000 | 10.100 |
| 09 feb 2024 | 2,8600 | 2,9800 | 2,8600 | 2,9200 | 2,9200 | 47.700 |
| 08 feb 2024 | 3,0000 | 3,0600 | 2,9200 | 3,0000 | 3,0000 | 21.000 |
| 07 feb 2024 | 3,0600 | 3,1000 | 2,9600 | 2,9600 | 2,9600 | 18.700 |
| 06 feb 2024 | 3,0200 | 3,1000 | 3,0200 | 3,0800 | 3,0800 | 16.000 |
| 05 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 6800 |
| 02 feb 2024 | 3,0600 | 3,0800 | 3,0000 | 3,0600 | 3,0600 | 6800 |
| 01 feb 2024 | 3,0000 | 3,0600 | 3,0000 | 3,0600 | 3,0600 | 10.900 |
| 31 ene 2024 | 3,0400 | 3,0400 | 2,9800 | 2,9800 | 2,9800 | 64.900 |
| 30 ene 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 700 |
| 29 ene 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 4200 |
| 26 ene 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2000 |
| 25 ene 2024 | 3,1200 | 3,1400 | 3,0600 | 3,0800 | 3,0800 | 10.700 |
| 24 ene 2024 | 3,0400 | 3,1400 | 3,0400 | 3,1400 | 3,1400 | 15.200 |
| 23 ene 2024 | 3,1000 | 3,1400 | 3,0400 | 3,1200 | 3,1200 | 17.200 |
| *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.