Mercados españoles cerrados en 3 hrs 27 min
IBEX 35
10.952,30 -40,00 (-0,36%) Euro Stoxx 50
4.864,72 +25,58 (+0,53%) Dólar/Euro
1,0711 +0,0002 (+0,02%) Petróleo Brent
82,96 +0,34 (+0,41%) Oro
2.333,30 -15,80 (-0,67%) Bitcoin EUR
61.413,42 -629,34 (-1,01%)
Starflex Public Company Limited (SFLEX.BK)
Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
Al cierre: 04:39PM ICT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en THBDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 3,5200 | 3,6400 | 3,5200 | 3,6200 | 3,6200 | 13.043.005 |
| 14 jun 2024 | 3,6200 | 3,6200 | 3,5000 | 3,5400 | 3,5400 | 10.987.100 |
| 13 jun 2024 | 3,5400 | 3,6600 | 3,4400 | 3,6000 | 3,6000 | 12.554.600 |
| 12 jun 2024 | 3,5200 | 3,5800 | 3,5000 | 3,5600 | 3,5600 | 4.249.900 |
| 11 jun 2024 | 3,6600 | 3,6600 | 3,4800 | 3,5000 | 3,5000 | 13.125.600 |
| 10 jun 2024 | 3,5000 | 3,6800 | 3,4600 | 3,6400 | 3,6400 | 16.377.200 |
| 07 jun 2024 | 3,3600 | 3,5600 | 3,3200 | 3,5400 | 3,5400 | 16.164.500 |
| 06 jun 2024 | 3,2200 | 3,3600 | 3,2000 | 3,3600 | 3,3600 | 11.060.300 |
| 05 jun 2024 | 3,1000 | 3,2400 | 3,1000 | 3,2200 | 3,2200 | 3.802.700 |
| 04 jun 2024 | 3,0600 | 3,1400 | 3,0400 | 3,1200 | 3,1200 | 6.313.900 |
| 31 may 2024 | 3,1200 | 3,1200 | 3,0600 | 3,0600 | 3,0600 | 2.324.500 |
| 30 may 2024 | 3,1400 | 3,1400 | 3,0600 | 3,1200 | 3,1200 | 2.560.600 |
| 29 may 2024 | 3,2000 | 3,2000 | 3,1000 | 3,1600 | 3,1600 | 3.433.700 |
| 28 may 2024 | 3,1800 | 3,2200 | 3,1600 | 3,2000 | 3,2000 | 2.279.200 |
| 27 may 2024 | 3,2800 | 3,2800 | 3,1600 | 3,1600 | 3,1600 | 3.345.500 |
| 24 may 2024 | 3,2600 | 3,2800 | 3,2600 | 3,2600 | 3,2600 | 1.053.800 |
| 23 may 2024 | 3,3200 | 3,3600 | 3,2800 | 3,3000 | 3,3000 | 3.095.700 |
| 21 may 2024 | 3,3400 | 3,3800 | 3,2800 | 3,2800 | 3,2800 | 5.454.300 |
| 20 may 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 17 may 2024 | 3,1200 | 3,2000 | 3,1200 | 3,1600 | 3,1600 | 4.004.200 |
| 16 may 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 15 may 2024 | 3,0800 | 3,0800 | 3,0400 | 3,0800 | 3,0800 | 719.100 |
| 14 may 2024 | 3,1000 | 3,1400 | 3,0800 | 3,0800 | 3,0800 | 881.300 |
| 13 may 2024 | 3,0800 | 3,1000 | 3,0400 | 3,1000 | 3,1000 | 540.900 |
| 10 may 2024 | 3,0800 | 3,0800 | 3,0400 | 3,0800 | 3,0800 | 659.500 |
| 09 may 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0800 | 3,0800 | 758.000 |
| 08 may 2024 | 3,1000 | 3,1000 | 3,0600 | 3,1000 | 3,1000 | 379.200 |
| 07 may 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 03 may 2024 | 3,1000 | 3,1200 | 3,0600 | 3,0800 | 3,0800 | 1.292.100 |
| 02 may 2024 | 3,1800 | 3,1800 | 3,0600 | 3,1200 | 3,1200 | 1.632.500 |
| 30 abr 2024 | 3,1200 | 3,1800 | 3,1200 | 3,1800 | 3,1800 | 1.584.800 |
| 29 abr 2024 | 3,1400 | 3,1600 | 3,1200 | 3,1200 | 3,1200 | 626.300 |
| 26 abr 2024 | 3,1200 | 3,1400 | 3,1000 | 3,1200 | 3,1200 | 394.500 |
| 25 abr 2024 | 3,1200 | 3,1400 | 3,1000 | 3,1200 | 3,1200 | 780.800 |
| 24 abr 2024 | 3,1600 | 3,1600 | 3,1000 | 3,1400 | 3,1400 | 529.300 |
| 23 abr 2024 | 3,1600 | 3,1800 | 3,1200 | 3,1200 | 3,1200 | 421.900 |
| 22 abr 2024 | 3,1200 | 3,1400 | 3,1000 | 3,1400 | 3,1400 | 965.100 |
| 19 abr 2024 | 3,0400 | 3,1600 | 3,0400 | 3,1600 | 3,1600 | 2.124.800 |
| 18 abr 2024 | 3,2000 | 3,2000 | 3,1400 | 3,1400 | 3,1400 | 801.300 |
| 17 abr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 11 abr 2024 | 3,2600 | 3,2800 | 3,2000 | 3,2600 | 3,2600 | 1.029.800 |
| 10 abr 2024 | 3,2000 | 3,2600 | 3,2000 | 3,2600 | 3,2600 | 1.044.100 |
| 09 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 05 abr 2024 | 3,2000 | 3,2200 | 3,1800 | 3,1800 | 3,1800 | 1.925.900 |
| 04 abr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 03 abr 2024 | 3,2800 | 3,3200 | 3,2000 | 3,2400 | 3,2400 | 4.221.800 |
| 02 abr 2024 | 3,2000 | 3,2600 | 3,1400 | 3,2600 | 3,2600 | 2.673.200 |
| 01 abr 2024 | 3,2200 | 3,2400 | 3,1400 | 3,2000 | 3,2000 | 2.189.500 |
| 29 mar 2024 | 3,2200 | 3,2400 | 3,1600 | 3,2000 | 3,2000 | 954.200 |
| 28 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 27 mar 2024 | 3,1600 | 3,3000 | 3,1400 | 3,2200 | 3,2200 | 3.923.200 |
| 26 mar 2024 | 3,1200 | 3,1800 | 3,1000 | 3,1200 | 3,1200 | 736.800 |
| 25 mar 2024 | 3,1600 | 3,1800 | 3,1000 | 3,1400 | 3,1400 | 1.139.200 |
| 22 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 21 mar 2024 | 3,2200 | 3,2400 | 3,1200 | 3,2400 | 3,2400 | 2.273.200 |
| 20 mar 2024 | 3,1800 | 3,2400 | 3,0400 | 3,2400 | 3,2400 | 2.327.100 |
| 19 mar 2024 | 3,2800 | 3,2800 | 3,1600 | 3,1600 | 3,1600 | 1.170.100 |
| 18 mar 2024 | 3,3200 | 3,3200 | 3,2600 | 3,2800 | 3,2800 | 344.600 |
| 15 mar 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 14 mar 2024 | 3,3000 | 3,3400 | 3,2600 | 3,3400 | 3,3400 | 927.300 |
| 14 mar 2024 | 0.045 Dividendo | |||||
| 13 mar 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3400 | 3,2950 | 625.000 |
| 12 mar 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2950 | - |
| 11 mar 2024 | 3,3400 | 3,3800 | 3,3400 | 3,3400 | 3,2950 | 739.800 |
| 08 mar 2024 | 3,2600 | 3,3600 | 3,2600 | 3,3400 | 3,2950 | 1.493.700 |
| 07 mar 2024 | 3,2800 | 3,2800 | 3,2000 | 3,2600 | 3,2161 | 1.062.900 |
| 06 mar 2024 | 3,3000 | 3,3000 | 3,2400 | 3,2800 | 3,2358 | 1.027.100 |
| 05 mar 2024 | 3,4000 | 3,4000 | 3,2800 | 3,2800 | 3,2358 | 1.767.200 |
| 04 mar 2024 | 3,3000 | 3,4000 | 3,2600 | 3,4000 | 3,3542 | 6.739.200 |
| 01 mar 2024 | 3,3200 | 3,3600 | 3,2800 | 3,3000 | 3,2555 | 1.055.100 |
| 29 feb 2024 | 3,2800 | 3,3000 | 3,2000 | 3,3000 | 3,2555 | 1.633.800 |
| 28 feb 2024 | 3,3400 | 3,3400 | 3,2800 | 3,2800 | 3,2358 | 1.054.500 |
| 27 feb 2024 | 3,3600 | 3,3600 | 3,3200 | 3,3400 | 3,2950 | 1.022.700 |
| 23 feb 2024 | 3,3600 | 3,3600 | 3,3000 | 3,3600 | 3,3147 | 1.031.500 |
| 22 feb 2024 | 3,4000 | 3,4200 | 3,3400 | 3,3800 | 3,3345 | 793.900 |
| 21 feb 2024 | 3,3800 | 3,4200 | 3,3200 | 3,3800 | 3,3345 | 1.405.600 |
| 20 feb 2024 | 3,3600 | 3,3800 | 3,3200 | 3,3600 | 3,3147 | 1.490.200 |
| 19 feb 2024 | 3,2800 | 3,4200 | 3,2800 | 3,3600 | 3,3147 | 7.441.200 |
| 16 feb 2024 | 3,3600 | 3,3600 | 3,2600 | 3,2800 | 3,2358 | 2.062.100 |
| 15 feb 2024 | 3,4000 | 3,4000 | 3,3400 | 3,3400 | 3,2950 | 698.800 |
| 14 feb 2024 | 3,4400 | 3,4600 | 3,3600 | 3,3800 | 3,3345 | 2.783.900 |
| 13 feb 2024 | 3,4000 | 3,4600 | 3,3600 | 3,4600 | 3,4134 | 6.844.100 |
| 12 feb 2024 | 3,4000 | 3,4000 | 3,3800 | 3,4000 | 3,3542 | 688.500 |
| 09 feb 2024 | 3,4000 | 3,4000 | 3,3600 | 3,4000 | 3,3542 | 1.878.300 |
| 08 feb 2024 | 3,4400 | 3,4800 | 3,3600 | 3,4000 | 3,3542 | 1.670.800 |
| 07 feb 2024 | 3,4800 | 3,5000 | 3,4200 | 3,4400 | 3,3937 | 826.000 |
| 06 feb 2024 | 3,4800 | 3,4800 | 3,4400 | 3,4800 | 3,4331 | 742.800 |
| 05 feb 2024 | 3,4600 | 3,4800 | 3,4400 | 3,4800 | 3,4331 | 603.200 |
| 02 feb 2024 | 3,4400 | 3,4600 | 3,4200 | 3,4600 | 3,4134 | 631.100 |
| 01 feb 2024 | 3,4200 | 3,4400 | 3,3800 | 3,4400 | 3,3937 | 949.400 |
| 31 ene 2024 | 3,4200 | 3,4400 | 3,3400 | 3,4400 | 3,3937 | 2.777.100 |
| 30 ene 2024 | 3,5200 | 3,5200 | 3,4000 | 3,4000 | 3,3542 | 5.709.700 |
| 29 ene 2024 | 3,5400 | 3,5600 | 3,4800 | 3,5000 | 3,4528 | 679.200 |
| 26 ene 2024 | 3,5000 | 3,5200 | 3,4400 | 3,5200 | 3,4726 | 1.820.000 |
| 25 ene 2024 | 3,5000 | 3,5000 | 3,4400 | 3,5000 | 3,4528 | 1.313.200 |
| 24 ene 2024 | 3,4400 | 3,4800 | 3,4200 | 3,4800 | 3,4331 | 1.316.300 |
| 23 ene 2024 | 3,5000 | 3,5200 | 3,3800 | 3,4400 | 3,3937 | 2.327.000 |
| 22 ene 2024 | 3,5000 | 3,5200 | 3,4600 | 3,5000 | 3,4528 | 4.216.400 |
| 19 ene 2024 | 3,5200 | 3,5600 | 3,4400 | 3,5200 | 3,4726 | 1.277.400 |
| 18 ene 2024 | 3,5400 | 3,5400 | 3,4600 | 3,5200 | 3,4726 | 1.611.300 |
| *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.