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
56.064,04 -1.212,60 (-2,12%)
PP PRIME Public Company Limited (PPPM.BK)
Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
Al cierre: 04:28PM ICT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en THBDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0,2200 | 0,2300 | 0,2100 | 0,2300 | 0,2300 | 475.000 |
| 27 jun 2024 | 0,2300 | 0,2300 | 0,2200 | 0,2300 | 0,2300 | 112.200 |
| 26 jun 2024 | 0,2400 | 0,2400 | 0,2400 | 0,2400 | 0,2400 | - |
| 25 jun 2024 | 0,2400 | 0,2400 | 0,2400 | 0,2400 | 0,2400 | - |
| 24 jun 2024 | 0,2400 | 0,2400 | 0,2200 | 0,2400 | 0,2400 | 564.700 |
| 21 jun 2024 | 0,2400 | 0,2400 | 0,2300 | 0,2400 | 0,2400 | 386.900 |
| 20 jun 2024 | 0,2300 | 0,2400 | 0,2200 | 0,2400 | 0,2400 | 874.400 |
| 19 jun 2024 | 0,2500 | 0,2500 | 0,2500 | 0,2500 | 0,2500 | - |
| 18 jun 2024 | 0,2500 | 0,2500 | 0,2500 | 0,2500 | 0,2500 | - |
| 17 jun 2024 | 0,2500 | 0,2700 | 0,2300 | 0,2500 | 0,2500 | 3.232.100 |
| 14 jun 2024 | 0,3022 | 0,3111 | 0,2667 | 0,2667 | 0,2667 | 5.705.887 |
| 13 jun 2024 | 0,3378 | 0,3378 | 0,3022 | 0,3111 | 0,3111 | 3.934.687 |
| 12 jun 2024 | 0,3378 | 0,3467 | 0,3289 | 0,3467 | 0,3467 | 1.109.137 |
| 11 jun 2024 | 0,3289 | 0,3289 | 0,3289 | 0,3289 | 0,3289 | - |
| 10 jun 2024 | 0,3378 | 0,3467 | 0,3200 | 0,3289 | 0,3289 | 792.225 |
| 07 jun 2024 | 0,3500 | 0,3500 | 0,3500 | 0,3500 | 0,3500 | - |
| 06 jun 2024 | 0,3700 | 0,3700 | 0,3300 | 0,3500 | 0,3500 | 806.900 |
| 05 jun 2024 | 0,3600 | 0,3600 | 0,3600 | 0,3600 | 0,3600 | - |
| 04 jun 2024 | 0,3800 | 0,3800 | 0,3600 | 0,3600 | 0,3600 | 839.200 |
| 31 may 2024 | 0,3700 | 0,3700 | 0,3700 | 0,3700 | 0,3700 | - |
| 30 may 2024 | 0,3700 | 0,3700 | 0,3700 | 0,3700 | 0,3700 | - |
| 29 may 2024 | 0,3800 | 0,3900 | 0,3600 | 0,3700 | 0,3700 | 389.900 |
| 28 may 2024 | 0,3600 | 0,4000 | 0,3600 | 0,3800 | 0,3800 | 1.403.200 |
| 27 may 2024 | 0,3800 | 0,3800 | 0,3800 | 0,3800 | 0,3800 | - |
| 24 may 2024 | 0,3800 | 0,3800 | 0,3800 | 0,3800 | 0,3800 | - |
| 23 may 2024 | 0,3700 | 0,3800 | 0,3700 | 0,3800 | 0,3800 | 329.400 |
| 21 may 2024 | 0,3500 | 0,3500 | 0,3500 | 0,3500 | 0,3500 | - |
| 20 may 2024 | 0,3500 | 0,3500 | 0,3500 | 0,3500 | 0,3500 | - |
| 17 may 2024 | 0,3700 | 0,3800 | 0,3400 | 0,3500 | 0,3500 | 3.146.900 |
| 16 may 2024 | 0,4100 | 0,4100 | 0,4100 | 0,4100 | 0,4100 | - |
| 15 may 2024 | 0,4100 | 0,4100 | 0,4100 | 0,4100 | 0,4100 | - |
| 14 may 2024 | 0,4100 | 0,4100 | 0,4000 | 0,4100 | 0,4100 | 533.600 |
| 13 may 2024 | 0,4100 | 0,4200 | 0,4000 | 0,4100 | 0,4100 | 426.400 |
| 10 may 2024 | 0,5400 | 0,5500 | 0,4000 | 0,4000 | 0,4000 | 8.261.400 |
| 09 may 2024 | 0,5700 | 0,5700 | 0,5400 | 0,5600 | 0,5600 | 320.700 |
| 08 may 2024 | 0,5600 | 0,5700 | 0,5400 | 0,5600 | 0,5600 | 538.500 |
| 07 may 2024 | 0,5900 | 0,5900 | 0,5900 | 0,5900 | 0,5900 | - |
| 03 may 2024 | 0,5900 | 0,5900 | 0,5700 | 0,5900 | 0,5900 | 464.700 |
| 02 may 2024 | 0,5600 | 0,6300 | 0,5500 | 0,5700 | 0,5700 | 4.739.700 |
| 30 abr 2024 | 0,6900 | 0,6900 | 0,6900 | 0,6900 | 0,6900 | - |
| 29 abr 2024 | 0,9400 | 0,9400 | 0,6900 | 0,6900 | 0,6900 | 3.260.600 |
| 29 abr 2024 | 0.05:1 Split de acciones | |||||
| 26 abr 2024 | 0,6000 | 1,0000 | 0,6000 | 1,0000 | 1,0000 | 3.019.435 |
| 25 abr 2024 | 0,6000 | 0,8000 | 0,6000 | 0,8000 | 0,8000 | 645.895 |
| 24 abr 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | - |
| 23 abr 2024 | 0,6000 | 0,8000 | 0,4000 | 0,6000 | 0,6000 | 737.440 |
| 22 abr 2024 | 0,6000 | 0,8000 | 0,4000 | 0,6000 | 0,6000 | 1.184.585 |
| 19 abr 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | - |
| 18 abr 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | - |
| 17 abr 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | - |
| 11 abr 2024 | 0,6000 | 0,8000 | 0,6000 | 0,6000 | 0,6000 | 1.152.345 |
| 10 abr 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | - |
| 09 abr 2024 | 0,6000 | 0,6000 | 0,4000 | 0,6000 | 0,6000 | 635.450 |
| 05 abr 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 380.240 |
| 04 abr 2024 | 0,8000 | 0,8000 | 0,4000 | 0,6000 | 0,6000 | 3.955.675 |
| 03 abr 2024 | 0,6000 | 0,8000 | 0,6000 | 0,6000 | 0,6000 | 1.152.360 |
| 02 abr 2024 | 0,6000 | 0,8000 | 0,6000 | 0,6000 | 0,6000 | 754.165 |
| 01 abr 2024 | 0,8000 | 0,8000 | 0,6000 | 0,6000 | 0,6000 | 372.470 |
| 29 mar 2024 | 0,8000 | 0,8000 | 0,6000 | 0,8000 | 0,8000 | 60.510 |
| 28 mar 2024 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | - |
| 27 mar 2024 | 0,6000 | 0,8000 | 0,6000 | 0,8000 | 0,8000 | 115.945 |
| 26 mar 2024 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | - |
| 25 mar 2024 | 0,8000 | 0,8000 | 0,6000 | 0,8000 | 0,8000 | 1.562.465 |
| 22 mar 2024 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | - |
| 21 mar 2024 | 1,0000 | 1,0000 | 0,8000 | 0,8000 | 0,8000 | 545.960 |
| 20 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 19 mar 2024 | 1,0000 | 1,0000 | 0,8000 | 1,0000 | 1,0000 | 150.095 |
| 18 mar 2024 | 1,2000 | 1,2000 | 0,8000 | 1,0000 | 1,0000 | 38.405 |
| 15 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 14 mar 2024 | 1,2000 | 1,2000 | 1,0000 | 1,2000 | 1,2000 | 7415 |
| 13 mar 2024 | 1,2000 | 1,2000 | 1,0000 | 1,2000 | 1,2000 | 45.250 |
| 12 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 11 mar 2024 | 1,2000 | 1,2000 | 1,0000 | 1,0000 | 1,0000 | 187.370 |
| 08 mar 2024 | 1,0000 | 1,2000 | 1,0000 | 1,0000 | 1,0000 | 5730 |
| 07 mar 2024 | 1,2000 | 1,2000 | 1,0000 | 1,0000 | 1,0000 | 136.065 |
| 06 mar 2024 | 1,0000 | 1,2000 | 0,8000 | 1,2000 | 1,2000 | 95.105 |
| 05 mar 2024 | 1,0000 | 1,2000 | 0,8000 | 1,0000 | 1,0000 | 128.820 |
| 04 mar 2024 | 1,0000 | 1,2000 | 1,0000 | 1,0000 | 1,0000 | 702.920 |
| 01 mar 2024 | 1,2000 | 1,2000 | 1,0000 | 1,2000 | 1,2000 | 282.525 |
| 29 feb 2024 | 1,0000 | 1,2000 | 1,0000 | 1,2000 | 1,2000 | 162.370 |
| 28 feb 2024 | 1,2000 | 1,2000 | 1,0000 | 1,0000 | 1,0000 | 506.585 |
| 27 feb 2024 | 1,0000 | 1,2000 | 1,0000 | 1,2000 | 1,2000 | 2.545.490 |
| 23 feb 2024 | 1,2000 | 1,2000 | 1,0000 | 1,2000 | 1,2000 | 2.469.430 |
| 22 feb 2024 | 1,2000 | 1,2000 | 1,0000 | 1,0000 | 1,0000 | 1.186.105 |
| 21 feb 2024 | 1,2000 | 1,2000 | 1,0000 | 1,2000 | 1,2000 | 41.130 |
| 20 feb 2024 | 1,2000 | 1,2000 | 1,0000 | 1,2000 | 1,2000 | 2.824.935 |
| 19 feb 2024 | 1,2000 | 1,2000 | 1,0000 | 1,2000 | 1,2000 | 51.000 |
| 16 feb 2024 | 1,2000 | 1,2000 | 1,0000 | 1,2000 | 1,2000 | 527.925 |
| 15 feb 2024 | 1,2000 | 1,4000 | 1,0000 | 1,2000 | 1,2000 | 764.670 |
| 14 feb 2024 | 1,2000 | 1,4000 | 1,2000 | 1,2000 | 1,2000 | 83.625 |
| 13 feb 2024 | 1,2000 | 1,4000 | 1,2000 | 1,2000 | 1,2000 | 49.130 |
| 12 feb 2024 | 1,2000 | 1,4000 | 1,2000 | 1,2000 | 1,2000 | 57.265 |
| 09 feb 2024 | 1,2000 | 1,4000 | 1,2000 | 1,2000 | 1,2000 | 693.765 |
| 08 feb 2024 | 1,0000 | 1,2000 | 0,8000 | 1,2000 | 1,2000 | 541.170 |
| 07 feb 2024 | 1,0000 | 1,0000 | 0,8000 | 0,8000 | 0,8000 | 191.095 |
| 06 feb 2024 | 0,8000 | 1,0000 | 0,8000 | 1,0000 | 1,0000 | 130.485 |
| 05 feb 2024 | 1,0000 | 1,0000 | 0,8000 | 1,0000 | 1,0000 | 518.665 |
| 02 feb 2024 | 1,0000 | 1,0000 | 0,8000 | 0,8000 | 0,8000 | 53.585 |
| 01 feb 2024 | 0,8000 | 1,0000 | 0,8000 | 1,0000 | 1,0000 | 44.275 |
| 31 ene 2024 | 1,0000 | 1,0000 | 0,8000 | 0,8000 | 0,8000 | 88.800 |
| *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.