Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.769,99 +60,59 (+0,10%)
Stonehenge Inter Public Company Limited (STI.BK)
Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
Al cierre: 04:37PM ICT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en THBDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 3,0200 | 3,0200 | 2,9800 | 3,0200 | 3,0200 | 6300 |
| 13 jun 2024 | 3,0400 | 3,0600 | 2,2000 | 3,0000 | 3,0000 | 167.300 |
| 12 jun 2024 | 3,0200 | 3,0400 | 2,9800 | 3,0400 | 3,0400 | 19.300 |
| 11 jun 2024 | 3,0400 | 3,0800 | 2,9800 | 3,0200 | 3,0200 | 68.000 |
| 10 jun 2024 | 3,1000 | 3,1000 | 3,0400 | 3,0600 | 3,0600 | 29.900 |
| 07 jun 2024 | 3,1200 | 3,1200 | 3,0800 | 3,1200 | 3,1200 | 30.700 |
| 06 jun 2024 | 3,1200 | 3,1200 | 3,0800 | 3,1000 | 3,1000 | 39.700 |
| 05 jun 2024 | 3,1600 | 3,1600 | 3,0800 | 3,1600 | 3,1600 | 55.500 |
| 04 jun 2024 | 3,1200 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | 102.200 |
| 31 may 2024 | 3,1400 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | 47.600 |
| 30 may 2024 | 3,1600 | 3,1800 | 3,1400 | 3,1800 | 3,1800 | 32.000 |
| 29 may 2024 | 3,1800 | 3,1800 | 3,1400 | 3,1800 | 3,1800 | 6600 |
| 28 may 2024 | 3,1400 | 3,2000 | 3,1400 | 3,1800 | 3,1800 | 13.300 |
| 27 may 2024 | 3,2000 | 3,2000 | 3,1200 | 3,2000 | 3,2000 | 27.000 |
| 24 may 2024 | 3,1400 | 3,1600 | 3,1200 | 3,1600 | 3,1600 | 15.000 |
| 23 may 2024 | 3,1600 | 3,1800 | 3,1200 | 3,1600 | 3,1600 | 31.800 |
| 21 may 2024 | 3,1400 | 3,2000 | 3,1200 | 3,1600 | 3,1600 | 20.800 |
| 20 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 17 may 2024 | 3,2000 | 3,2200 | 3,0000 | 3,2000 | 3,2000 | 48.900 |
| 16 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 15 may 2024 | 3,1600 | 3,2400 | 3,1600 | 3,2000 | 3,2000 | 15.000 |
| 14 may 2024 | 3,2000 | 3,2200 | 3,1600 | 3,2200 | 3,2200 | 17.000 |
| 13 may 2024 | 3,2000 | 3,2000 | 3,1600 | 3,2000 | 3,2000 | 33.600 |
| 10 may 2024 | 3,2000 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 65.600 |
| 09 may 2024 | 3,2200 | 3,2600 | 3,1600 | 3,2000 | 3,2000 | 147.700 |
| 08 may 2024 | 3,2200 | 3,2400 | 3,2000 | 3,2400 | 3,2400 | 32.200 |
| 07 may 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 03 may 2024 | 3,2600 | 3,2600 | 3,1600 | 3,2600 | 3,2600 | 163.300 |
| 02 may 2024 | 3,2400 | 3,3200 | 3,2200 | 3,2600 | 3,2600 | 152.100 |
| 30 abr 2024 | 3,2800 | 3,2800 | 3,2400 | 3,2600 | 3,2600 | 29.400 |
| 29 abr 2024 | 3,2600 | 3,3000 | 3,2400 | 3,2400 | 3,2400 | 109.000 |
| 26 abr 2024 | 3,3000 | 3,3000 | 3,2400 | 3,2800 | 3,2800 | 54.500 |
| 25 abr 2024 | 3,2800 | 3,2800 | 3,2400 | 3,2800 | 3,2800 | 30.000 |
| 24 abr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 23 abr 2024 | 3,2400 | 3,3400 | 3,2400 | 3,3200 | 3,3200 | 9700 |
| 22 abr 2024 | 3,3000 | 3,3000 | 3,2000 | 3,3000 | 3,3000 | 24.100 |
| 19 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 18 abr 2024 | 3,2600 | 3,3400 | 3,2400 | 3,3000 | 3,3000 | 43.000 |
| 17 abr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 11 abr 2024 | 3,3400 | 3,3600 | 3,3200 | 3,3600 | 3,3600 | 8500 |
| 10 abr 2024 | 3,3200 | 3,3600 | 3,2600 | 3,3200 | 3,3200 | 150.300 |
| 09 abr 2024 | 3,2600 | 3,3000 | 3,2200 | 3,3000 | 3,3000 | 58.600 |
| 05 abr 2024 | 3,2800 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | 20.700 |
| 04 abr 2024 | 3,2800 | 3,2800 | 3,2000 | 3,2600 | 3,2600 | 115.100 |
| 03 abr 2024 | 3,2800 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | 50.000 |
| 02 abr 2024 | 3,2600 | 3,3000 | 3,2600 | 3,3000 | 3,3000 | 18.200 |
| 01 abr 2024 | 3,3000 | 3,3000 | 3,2600 | 3,2800 | 3,2800 | 44.900 |
| 29 mar 2024 | 3,2400 | 3,3000 | 3,2400 | 3,2800 | 3,2800 | 28.900 |
| 28 mar 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 27 mar 2024 | 3,2800 | 3,3000 | 3,2400 | 3,2800 | 3,2800 | 30.400 |
| 26 mar 2024 | 3,3200 | 3,3200 | 3,2600 | 3,3000 | 3,3000 | 33.800 |
| 25 mar 2024 | 3,2800 | 3,3000 | 3,2600 | 3,2800 | 3,2800 | 9600 |
| 22 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 21 mar 2024 | 3,3000 | 3,3000 | 3,2400 | 3,3000 | 3,3000 | 62.200 |
| 20 mar 2024 | 3,2800 | 3,3200 | 3,2400 | 3,2800 | 3,2800 | 54.400 |
| 19 mar 2024 | 3,2600 | 3,2800 | 3,2400 | 3,2800 | 3,2800 | 36.000 |
| 18 mar 2024 | 3,2400 | 3,2800 | 3,2400 | 3,2600 | 3,2600 | 46.800 |
| 15 mar 2024 | 3,3000 | 3,3000 | 3,2200 | 3,2600 | 3,2600 | 254.200 |
| 14 mar 2024 | 3,3200 | 3,3400 | 3,3000 | 3,3200 | 3,3200 | 28.700 |
| 13 mar 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3400 | 3,3400 | 23.000 |
| 12 mar 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 11 mar 2024 | 3,3600 | 3,3600 | 3,2600 | 3,3600 | 3,3600 | 165.800 |
| 08 mar 2024 | 3,3200 | 3,3800 | 3,3000 | 3,3600 | 3,3600 | 94.300 |
| 07 mar 2024 | 3,3200 | 3,3600 | 3,2800 | 3,3400 | 3,3400 | 124.400 |
| 06 mar 2024 | 3,3000 | 3,3400 | 3,2800 | 3,3200 | 3,3200 | 140.400 |
| 05 mar 2024 | 3,3800 | 3,3800 | 3,2000 | 3,3400 | 3,3400 | 134.600 |
| 04 mar 2024 | 3,4000 | 3,4000 | 3,3600 | 3,4000 | 3,4000 | 29.300 |
| 01 mar 2024 | 3,4000 | 3,4000 | 3,3200 | 3,4000 | 3,4000 | 45.400 |
| 29 feb 2024 | 3,4600 | 3,4600 | 3,3200 | 3,4000 | 3,4000 | 204.200 |
| 28 feb 2024 | 3,4600 | 3,5000 | 3,4200 | 3,4400 | 3,4400 | 126.100 |
| 27 feb 2024 | 3,5000 | 3,5200 | 3,4600 | 3,5000 | 3,5000 | 170.500 |
| 23 feb 2024 | 3,5000 | 3,5200 | 3,4800 | 3,5000 | 3,5000 | 43.000 |
| 22 feb 2024 | 3,5000 | 3,5200 | 3,4200 | 3,5000 | 3,5000 | 63.600 |
| 21 feb 2024 | 3,5000 | 3,5200 | 3,4800 | 3,5200 | 3,5200 | 23.400 |
| 20 feb 2024 | 3,5000 | 3,5000 | 3,4600 | 3,5000 | 3,5000 | 60.700 |
| 19 feb 2024 | 3,5400 | 3,5400 | 3,5000 | 3,5200 | 3,5200 | 38.500 |
| 16 feb 2024 | 3,5400 | 3,5600 | 3,4800 | 3,5200 | 3,5200 | 166.800 |
| 15 feb 2024 | 3,5400 | 3,5600 | 3,5200 | 3,5400 | 3,5400 | 74.300 |
| 14 feb 2024 | 3,5600 | 3,5600 | 3,5000 | 3,5600 | 3,5600 | 57.700 |
| 13 feb 2024 | 3,5200 | 3,5600 | 3,5200 | 3,5600 | 3,5600 | 122.400 |
| 12 feb 2024 | 3,5800 | 3,5800 | 3,5600 | 3,5600 | 3,5600 | 41.800 |
| 09 feb 2024 | 3,5800 | 3,6000 | 3,5600 | 3,5600 | 3,5600 | 59.200 |
| 08 feb 2024 | 3,5800 | 3,6000 | 3,5600 | 3,6000 | 3,6000 | 78.500 |
| 07 feb 2024 | 3,6200 | 3,6200 | 3,5800 | 3,6000 | 3,6000 | 41.900 |
| 06 feb 2024 | 3,5600 | 3,6200 | 3,5600 | 3,5800 | 3,5800 | 30.800 |
| 05 feb 2024 | 3,6200 | 3,6400 | 3,5600 | 3,6000 | 3,6000 | 73.900 |
| 02 feb 2024 | 3,5400 | 3,6400 | 3,5400 | 3,6200 | 3,6200 | 288.400 |
| 02 feb 2024 | 0.1 Dividendo | |||||
| 01 feb 2024 | 3,7400 | 3,7400 | 3,7000 | 3,7400 | 3,6400 | 113.400 |
| 31 ene 2024 | 3,7200 | 3,7400 | 3,6800 | 3,7200 | 3,6205 | 158.200 |
| 30 ene 2024 | 3,7400 | 3,7800 | 3,7000 | 3,7000 | 3,6011 | 315.500 |
| 29 ene 2024 | 3,7400 | 3,7800 | 3,7200 | 3,7600 | 3,6595 | 196.500 |
| 26 ene 2024 | 3,7400 | 3,7400 | 3,7000 | 3,7400 | 3,6400 | 87.400 |
| 25 ene 2024 | 3,7600 | 3,7600 | 3,7000 | 3,7000 | 3,6011 | 96.400 |
| 24 ene 2024 | 3,6600 | 3,7000 | 3,6200 | 3,7000 | 3,6011 | 149.100 |
| 23 ene 2024 | 3,7200 | 3,7400 | 3,6200 | 3,6600 | 3,5621 | 62.200 |
| 22 ene 2024 | 3,7800 | 3,7800 | 3,6800 | 3,6800 | 3,5816 | 75.400 |
| 19 ene 2024 | 3,7400 | 3,7600 | 3,7200 | 3,7400 | 3,6400 | 44.400 |
| 18 ene 2024 | 3,7600 | 3,8000 | 3,6800 | 3,7000 | 3,6011 | 377.600 |
| 17 ene 2024 | 3,8000 | 3,8000 | 3,7400 | 3,7600 | 3,6595 | 204.200 |
| *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.