Mercados españoles cerrados

TISCO Financial Group Public Company Limited (TISCO.BK)

Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
93,25+0,50 (+0,54%)
Al cierre: 04:39PM ICT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en THBDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202492,7593,5092,5093,2593,254.416.600
25 jul 202491,2592,7591,0092,7592,755.159.200
24 jul 202491,7592,0091,0091,5091,505.938.200
23 jul 202493,7593,7592,2592,2592,256.453.900
19 jul 202494,5094,5093,7593,7593,755.641.400
18 jul 202495,2595,5094,5094,5094,506.667.650
17 jul 202495,0095,0095,0095,0095,00-
16 jul 202495,2595,2595,0095,0095,004.119.200
15 jul 202496,0096,0096,0096,0096,00-
12 jul 202496,0096,0096,0096,0096,00-
11 jul 202496,0096,0096,0096,0096,00-
10 jul 202496,0096,0096,0096,0096,00-
09 jul 202496,0096,0096,0096,0096,00-
08 jul 202496,0096,0095,5096,0096,001.493.800
05 jul 202495,5096,0095,2596,0096,002.629.000
04 jul 202495,2595,7595,2595,5095,502.717.500
03 jul 202495,5095,7595,2595,2595,251.782.800
02 jul 202495,5095,5095,5095,5095,50-
01 jul 202495,5095,5095,5095,5095,50-
28 jun 202495,7596,0095,2595,5095,505.966.200
27 jun 202496,0096,0095,2595,5095,504.268.200
26 jun 202496,2596,2596,2596,2596,25-
25 jun 202496,2596,2596,2596,2596,25-
24 jun 202496,2596,2596,2596,2596,25-
21 jun 202496,0096,2595,0096,2596,255.266.700
20 jun 202496,0096,2595,7596,0096,001.239.600
19 jun 202496,5096,5096,5096,5096,50-
18 jun 202496,5096,5096,5096,5096,50-
17 jun 202496,5096,5096,5096,5096,50-
14 jun 202496,7597,0096,0096,5096,504.008.200
13 jun 202496,5096,7596,2596,5096,502.430.100
12 jun 202496,5097,0096,2596,5096,502.882.200
11 jun 202497,0097,0097,0097,0097,00-
10 jun 202497,5097,5096,7597,0097,004.679.500
07 jun 202497,0097,0097,0097,0097,00-
06 jun 202497,2597,5096,5097,0097,004.795.200
05 jun 202497,5097,7597,2597,2597,252.384.600
04 jun 202497,7598,2597,0097,5097,504.739.500
31 may 202498,0098,0098,0098,0098,00-
30 may 202498,0098,0098,0098,0098,00-
29 may 202498,5098,7598,0098,0098,004.538.000
28 may 202498,5098,7598,2598,5098,502.669.900
27 may 202498,5098,7598,2598,2598,251.678.100
24 may 202498,2598,2598,2598,2598,25-
23 may 202498,0098,5098,0098,2598,254.673.400
21 may 202498,2598,2598,2598,2598,25-
20 may 202498,2598,2598,2598,2598,25-
17 may 202498,0098,5098,0098,2598,252.225.400
16 may 202497,2597,2597,2597,2597,25-
15 may 202497,2597,2597,2597,2597,25-
14 may 202497,0097,5097,0097,2597,251.504.500
13 may 202497,2597,5097,0097,0097,001.745.600
10 may 202496,7597,5096,7597,2597,251.544.000
09 may 202496,7597,2596,7597,0097,002.873.200
08 may 202497,0097,2596,7597,0097,002.349.900
07 may 202496,7596,7596,7596,7596,75-
03 may 202496,5096,7596,5096,7596,751.844.300
02 may 202497,2597,7596,5096,5096,503.633.900
30 abr 202496,7596,7596,7596,7596,75-
29 abr 202496,7597,0096,5096,7596,752.804.200
26 abr 202496,0097,0095,5096,5096,504.144.200
25 abr 202494,7596,0094,5096,0096,006.239.700
24 abr 202499,5099,5099,5099,5099,50-
24 abr 20245.75 Dividendo
23 abr 202499,50101,0099,5099,5093,7517.151.000
22 abr 202499,2599,7599,0099,5093,7511.221.900
19 abr 2024100,00100,00100,00100,0094,22-
18 abr 2024100,00100,00100,00100,0094,22-
17 abr 2024100,00100,00100,00100,0094,22-
11 abr 202499,75100,5099,75100,0094,224.217.400
10 abr 202499,75100,0099,5099,7593,992.464.700
09 abr 202499,0099,0099,0099,0093,28-
05 abr 202498,7599,5098,5099,0093,282.886.500
04 abr 202499,2599,2599,2599,2593,51-
03 abr 202499,2599,7599,0099,2593,513.365.400
02 abr 202499,2599,5099,0099,2593,514.739.900
01 abr 202499,75100,0099,2599,5093,752.349.200
29 mar 202499,5099,7599,2599,5093,751.478.700
28 mar 202499,7599,7599,7599,7593,99-
27 mar 202499,50100,0099,2599,7593,991.561.000
26 mar 202499,2599,2599,2599,2593,51-
25 mar 2024100,00100,5099,2599,2593,517.714.700
22 mar 2024100,00100,00100,00100,0094,22-
21 mar 202499,75100,5099,75100,0094,221.696.600
20 mar 2024100,00100,00100,00100,0094,22-
19 mar 202499,75100,5099,50100,0094,223.047.800
18 mar 2024100,00100,5099,50100,0094,226.156.900
15 mar 2024100,50100,50100,50100,5094,69-
14 mar 2024100,00100,5099,75100,5094,692.563.500
13 mar 2024100,00100,5099,75100,0094,222.265.900
12 mar 2024101,00101,00101,00101,0095,16-
11 mar 2024101,50101,50100,50101,0095,162.028.200
08 mar 2024100,50101,50100,00101,5095,634.197.200
07 mar 2024100,50100,5099,75100,5094,693.310.600
06 mar 2024100,00100,50100,00100,0094,221.930.900
05 mar 2024100,50100,50100,00100,5094,691.514.400
04 mar 2024100,00100,50100,00100,0094,221.651.300
01 mar 2024100,00100,5099,75100,0094,221.934.900
29 feb 2024100,00100,5099,50100,5094,6910.560.100
28 feb 2024100,00100,50100,00100,0094,222.996.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...