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
56.566,92 -960,52 (-1,67%)
Successmore Being Public Company Limited (SCM.BK)
Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
Al cierre: 04:36PM 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 | 3,4000 | 3,5800 | 3,3800 | 3,5800 | 3,5800 | 337.300 |
| 27 jun 2024 | 3,4200 | 3,4800 | 3,4000 | 3,4200 | 3,4200 | 13.200 |
| 26 jun 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 25 jun 2024 | 3,6000 | 3,6000 | 3,4600 | 3,5800 | 3,5800 | 22.100 |
| 24 jun 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 21 jun 2024 | 3,4400 | 3,4800 | 3,4000 | 3,4400 | 3,4400 | 53.300 |
| 20 jun 2024 | 3,3400 | 3,5600 | 3,3400 | 3,5600 | 3,5600 | 510.300 |
| 19 jun 2024 | 3,3800 | 3,4400 | 3,2800 | 3,4000 | 3,4000 | 113.800 |
| 18 jun 2024 | 3,4000 | 3,4400 | 3,3600 | 3,4000 | 3,4000 | 41.600 |
| 17 jun 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 14 jun 2024 | 3,4000 | 3,5600 | 3,4000 | 3,5600 | 3,5600 | 565.200 |
| 13 jun 2024 | 3,4200 | 3,4800 | 3,3600 | 3,4800 | 3,4800 | 128.100 |
| 12 jun 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4800 | 3,4800 | 51.500 |
| 11 jun 2024 | 3,3800 | 3,5000 | 3,3000 | 3,5000 | 3,5000 | 251.900 |
| 10 jun 2024 | 3,5000 | 3,5000 | 3,3600 | 3,4800 | 3,4800 | 236.400 |
| 07 jun 2024 | 3,4600 | 3,5600 | 3,4200 | 3,5600 | 3,5600 | 82.200 |
| 06 jun 2024 | 3,4400 | 3,5600 | 3,4400 | 3,5600 | 3,5600 | 290.300 |
| 05 jun 2024 | 3,5000 | 3,5000 | 3,3600 | 3,4800 | 3,4800 | 29.500 |
| 04 jun 2024 | 3,4600 | 3,4600 | 3,3800 | 3,4000 | 3,4000 | 18.300 |
| 31 may 2024 | 3,4800 | 3,4800 | 3,4000 | 3,4600 | 3,4600 | 44.800 |
| 30 may 2024 | 3,4000 | 3,5200 | 3,3800 | 3,5200 | 3,5200 | 356.100 |
| 29 may 2024 | 3,4600 | 3,5000 | 3,2800 | 3,4800 | 3,4800 | 200.700 |
| 28 may 2024 | 3,5200 | 3,5200 | 3,4600 | 3,4800 | 3,4800 | 140.700 |
| 27 may 2024 | 3,6200 | 3,6800 | 3,5000 | 3,6200 | 3,6200 | 263.300 |
| 24 may 2024 | 3,5200 | 3,6200 | 3,5000 | 3,6200 | 3,6200 | 168.800 |
| 23 may 2024 | 3,5400 | 3,5800 | 3,5000 | 3,5800 | 3,5800 | 85.000 |
| 21 may 2024 | 3,6200 | 3,6200 | 3,5200 | 3,6000 | 3,6000 | 54.100 |
| 20 may 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 17 may 2024 | 3,5400 | 3,6800 | 3,4400 | 3,6800 | 3,6800 | 1.214.300 |
| 16 may 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 15 may 2024 | 3,5000 | 3,5400 | 3,3000 | 3,4000 | 3,4000 | 99.800 |
| 14 may 2024 | 3,5800 | 3,5800 | 3,5000 | 3,5600 | 3,5600 | 149.300 |
| 13 may 2024 | 3,5600 | 3,6800 | 3,5600 | 3,6800 | 3,6800 | 300.600 |
| 10 may 2024 | 3,5600 | 3,6600 | 3,5600 | 3,6600 | 3,6600 | 133.000 |
| 09 may 2024 | 3,6200 | 3,6600 | 3,4200 | 3,6000 | 3,6000 | 543.700 |
| 08 may 2024 | 3,5600 | 3,6400 | 3,5400 | 3,6000 | 3,6000 | 583.500 |
| 07 may 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 03 may 2024 | 3,6400 | 3,7000 | 3,6200 | 3,7000 | 3,7000 | 18.100 |
| 02 may 2024 | 3,6000 | 3,6400 | 3,5000 | 3,6400 | 3,6400 | 113.900 |
| 30 abr 2024 | 3,6600 | 3,6800 | 3,6000 | 3,6600 | 3,6600 | 46.300 |
| 29 abr 2024 | 3,6800 | 3,6800 | 3,5600 | 3,6600 | 3,6600 | 74.300 |
| 26 abr 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 14.500 |
| 25 abr 2024 | 3,7000 | 3,7000 | 3,6400 | 3,6400 | 3,6400 | 9200 |
| 24 abr 2024 | 3,6800 | 3,7000 | 3,6600 | 3,6800 | 3,6800 | 51.100 |
| 23 abr 2024 | 3,7200 | 3,7600 | 3,6600 | 3,7600 | 3,7600 | 365.700 |
| 22 abr 2024 | 3,7400 | 3,7800 | 3,7400 | 3,7400 | 3,7400 | 422.000 |
| 19 abr 2024 | 3,7600 | 3,7600 | 3,5800 | 3,7400 | 3,7400 | 84.800 |
| 18 abr 2024 | 3,7200 | 3,8000 | 3,7000 | 3,7600 | 3,7600 | 300.500 |
| 17 abr 2024 | 3,6600 | 3,7200 | 3,5800 | 3,7200 | 3,7200 | 364.700 |
| 11 abr 2024 | 3,7200 | 3,7200 | 3,6800 | 3,6800 | 3,6800 | 101.500 |
| 10 abr 2024 | 3,7200 | 3,8200 | 3,7000 | 3,7200 | 3,7200 | 350.900 |
| 09 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 05 abr 2024 | 3,8000 | 3,9000 | 3,7600 | 3,8000 | 3,8000 | 299.900 |
| 04 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 03 abr 2024 | 3,8800 | 3,9200 | 3,8800 | 3,9000 | 3,9000 | 1700 |
| 02 abr 2024 | 3,9400 | 3,9400 | 3,8800 | 3,8800 | 3,8800 | 3400 |
| 01 abr 2024 | 3,9600 | 3,9600 | 3,9200 | 3,9400 | 3,9400 | 143.900 |
| 29 mar 2024 | 4,0400 | 4,0400 | 3,9600 | 3,9600 | 3,9600 | 6000 |
| 28 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 27 mar 2024 | 3,8200 | 3,9600 | 3,8000 | 3,9400 | 3,9400 | 86.300 |
| 26 mar 2024 | 3,9000 | 3,9400 | 3,7800 | 3,8000 | 3,8000 | 24.600 |
| 25 mar 2024 | 3,9400 | 3,9600 | 3,8000 | 3,8000 | 3,8000 | 63.700 |
| 22 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 21 mar 2024 | 3,9200 | 3,9200 | 3,9000 | 3,9000 | 3,9000 | 2600 |
| 20 mar 2024 | 3,9000 | 3,9800 | 3,8800 | 3,9200 | 3,9200 | 29.000 |
| 19 mar 2024 | 3,9800 | 3,9800 | 3,9200 | 3,9200 | 3,9200 | 1100 |
| 18 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2000 |
| 15 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 14 mar 2024 | 3,9600 | 4,0600 | 3,9400 | 3,9800 | 3,9800 | 818.100 |
| 13 mar 2024 | 3,9600 | 3,9600 | 3,9400 | 3,9600 | 3,9600 | 76.700 |
| 12 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 11 mar 2024 | 4,0000 | 4,0200 | 3,9800 | 3,9800 | 3,9800 | 110.900 |
| 08 mar 2024 | 4,0600 | 4,0600 | 3,9800 | 4,0000 | 4,0000 | 258.200 |
| 08 mar 2024 | 0.05 Dividendo | |||||
| 07 mar 2024 | 4,0000 | 4,0400 | 3,9800 | 4,0000 | 3,9500 | 412.600 |
| 06 mar 2024 | 3,9600 | 4,1200 | 3,9400 | 3,9800 | 3,9303 | 2.325.900 |
| 05 mar 2024 | 3,9200 | 3,9600 | 3,9200 | 3,9400 | 3,8908 | 115.200 |
| 04 mar 2024 | 4,0200 | 4,1000 | 3,9200 | 3,9200 | 3,8710 | 1.907.100 |
| 01 mar 2024 | 4,0200 | 4,0600 | 4,0200 | 4,0200 | 3,9697 | 165.600 |
| 29 feb 2024 | 4,0800 | 4,0800 | 4,0400 | 4,0400 | 3,9895 | 306.800 |
| 28 feb 2024 | 4,0400 | 4,0800 | 4,0000 | 4,0600 | 4,0093 | 231.100 |
| 27 feb 2024 | 4,0000 | 4,0800 | 4,0000 | 4,0400 | 3,9895 | 531.100 |
| 23 feb 2024 | 4,0400 | 4,0800 | 3,9800 | 4,0000 | 3,9500 | 1.075.300 |
| 22 feb 2024 | 4,0600 | 4,0800 | 4,0400 | 4,0400 | 3,9895 | 217.500 |
| 21 feb 2024 | 4,1000 | 4,1000 | 4,0600 | 4,0600 | 4,0093 | 252.600 |
| 20 feb 2024 | 4,1200 | 4,1400 | 4,1000 | 4,1000 | 4,0487 | 455.500 |
| 19 feb 2024 | 4,0600 | 4,1400 | 4,0600 | 4,1000 | 4,0487 | 731.000 |
| 16 feb 2024 | 4,0800 | 4,1200 | 4,0600 | 4,0600 | 4,0093 | 326.100 |
| 15 feb 2024 | 4,0400 | 4,1200 | 4,0200 | 4,0600 | 4,0093 | 1.266.200 |
| 14 feb 2024 | 4,0800 | 4,1000 | 4,0400 | 4,0400 | 3,9895 | 1.002.100 |
| 13 feb 2024 | 4,0600 | 4,1400 | 4,0600 | 4,0600 | 4,0093 | 1.232.200 |
| 12 feb 2024 | 4,0200 | 4,0600 | 4,0200 | 4,0400 | 3,9895 | 559.800 |
| 09 feb 2024 | 4,0200 | 4,0600 | 4,0000 | 4,0000 | 3,9500 | 267.700 |
| 08 feb 2024 | 4,0600 | 4,1000 | 4,0000 | 4,0200 | 3,9697 | 815.600 |
| 07 feb 2024 | 3,9800 | 4,1000 | 3,9800 | 4,0600 | 4,0093 | 1.266.400 |
| 06 feb 2024 | 3,9600 | 4,2200 | 3,9600 | 3,9800 | 3,9303 | 2.293.600 |
| 05 feb 2024 | 3,7600 | 3,9600 | 3,7200 | 3,9400 | 3,8908 | 2.196.200 |
| 02 feb 2024 | 3,6000 | 3,7800 | 3,6000 | 3,7600 | 3,7130 | 384.900 |
| 01 feb 2024 | 3,6200 | 4,0200 | 3,6000 | 3,6000 | 3,5550 | 321.200 |
| 31 ene 2024 | 3,6000 | 3,6000 | 3,5600 | 3,5600 | 3,5155 | 51.000 |
| *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.