Mercados españoles cerrados

TISCO Financial Group Public Company Limited (TISCO.BK)

Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
99,25-0,50 (-0,50%)
Al cierre: 04:38PM ICT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en THBDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024100,00100,00100,00100,00100,00-
18 abr 2024100,00100,00100,00100,00100,00-
17 abr 2024100,00100,00100,00100,00100,00-
11 abr 202499,75100,5099,75100,00100,004.217.400
10 abr 202499,75100,0099,5099,7599,752.464.700
09 abr 202499,0099,0099,0099,0099,00-
05 abr 202498,7599,5098,5099,0099,002.886.500
04 abr 202499,2599,2599,2599,2599,25-
03 abr 202499,2599,7599,0099,2599,253.365.400
02 abr 202499,2599,5099,0099,2599,254.739.900
01 abr 202499,75100,0099,2599,5099,502.349.200
29 mar 202499,5099,7599,2599,5099,501.478.700
28 mar 202499,7599,7599,7599,7599,75-
27 mar 202499,50100,0099,2599,7599,751.561.000
26 mar 202499,2599,2599,2599,2599,25-
25 mar 2024100,00100,5099,2599,2599,257.714.700
22 mar 2024100,00100,00100,00100,00100,00-
21 mar 202499,75100,5099,75100,00100,001.696.600
20 mar 2024100,00100,00100,00100,00100,00-
19 mar 202499,75100,5099,50100,00100,003.047.800
18 mar 2024100,00100,5099,50100,00100,006.156.900
15 mar 2024100,50100,50100,50100,50100,50-
14 mar 2024100,00100,5099,75100,50100,502.563.500
13 mar 2024100,00100,5099,75100,00100,002.265.900
12 mar 2024101,00101,00101,00101,00101,00-
11 mar 2024101,50101,50100,50101,00101,002.028.200
08 mar 2024100,50101,50100,00101,50101,504.197.200
07 mar 2024100,50100,5099,75100,50100,503.310.600
06 mar 2024100,00100,50100,00100,00100,001.930.900
05 mar 2024100,50100,50100,00100,50100,501.514.400
04 mar 2024100,00100,50100,00100,00100,001.651.300
01 mar 2024100,00100,5099,75100,00100,001.934.900
29 feb 2024100,00100,5099,50100,50100,5010.560.100
28 feb 2024100,00100,50100,00100,00100,002.996.400
27 feb 2024100,00100,5099,75100,00100,003.712.200
23 feb 2024100,00100,5099,75100,00100,003.213.200
22 feb 2024100,00100,0099,25100,00100,004.316.900
21 feb 202498,75100,5098,75100,00100,0010.349.100
20 feb 202499,2599,5099,0099,0099,002.402.800
19 feb 202499,2599,5099,0099,2599,251.810.400
16 feb 202499,5099,5099,0099,0099,002.527.500
15 feb 202499,2599,5098,7599,5099,502.604.900
14 feb 202499,2599,5099,0099,2599,252.279.200
13 feb 202499,5099,7599,2599,5099,501.388.600
12 feb 202498,7599,5098,7599,2599,251.681.100
09 feb 202499,0099,2598,5098,7598,753.614.100
08 feb 202499,0099,2598,7599,0099,002.524.700
07 feb 202499,2599,5098,7599,0099,002.390.100
06 feb 202498,7599,5098,7599,2599,252.108.300
05 feb 202499,7599,7599,0099,0099,002.695.200
02 feb 202499,5099,7598,0099,7599,759.192.700
01 feb 202498,7599,7598,7599,2599,253.492.100
31 ene 202498,5099,0098,2599,0099,004.262.000
30 ene 202498,5098,7598,2598,5098,502.108.500
29 ene 202498,7598,7598,0098,5098,502.925.700
26 ene 202497,7598,5097,5098,5098,504.213.700
25 ene 202497,0098,0097,0097,5097,504.969.700
24 ene 202497,0097,2596,7597,0097,007.063.100
23 ene 202497,2597,2596,7597,0097,006.585.100
22 ene 202498,0098,0097,2597,2597,255.022.500
19 ene 202497,7598,2597,5097,7597,756.919.300
18 ene 202498,0098,2597,5097,7597,756.919.200
17 ene 202498,7598,7597,7598,0098,007.929.200
16 ene 2024100,50100,5098,7598,7598,7511.635.000
15 ene 2024100,50101,00100,00100,50100,505.013.200
12 ene 2024100,00101,00100,00101,00101,002.395.300
11 ene 2024100,50101,00100,00100,50100,501.566.200
10 ene 2024101,00101,00100,00100,50100,502.276.600
09 ene 2024100,50101,00100,00100,50100,502.192.100
08 ene 2024100,50101,00100,00101,00101,004.347.700
05 ene 2024100,00100,5099,75100,00100,001.500.700
04 ene 202499,75100,0099,0099,7599,754.721.400
03 ene 202499,50100,5099,50100,00100,002.370.500
28 dic 202399,00100,0099,0099,7599,753.810.800
27 dic 202398,7599,0098,5099,0099,001.674.800
26 dic 202398,0098,7598,0098,5098,502.162.400
25 dic 202397,7598,5097,7598,0098,001.527.600
22 dic 202398,0098,2597,7597,7597,751.843.300
21 dic 202397,7598,2597,5098,2598,252.394.800
20 dic 202398,2598,5097,7597,7597,752.941.200
19 dic 202398,0098,5098,0098,2598,252.399.500
18 dic 202398,2598,5097,7598,5098,501.355.600
15 dic 202397,5098,2597,2598,0098,003.515.600
14 dic 202398,0098,2597,5097,5097,503.352.000
13 dic 202398,2598,2597,7597,7597,751.380.100
12 dic 202397,7598,2597,5098,2598,252.283.400
08 dic 202397,7598,0097,5097,7597,751.549.500
07 dic 202397,5098,0097,2597,7597,751.141.300
06 dic 202397,5097,7597,0097,7597,751.528.500
04 dic 202397,5098,0097,2597,2597,252.496.000
01 dic 202397,5097,5097,0097,2597,251.859.400
30 nov 202397,2597,7597,2597,2597,252.450.000
29 nov 202398,2598,2597,2597,5097,503.776.400
28 nov 202398,7598,7598,2598,2598,252.626.400
27 nov 202398,7599,0098,2598,7598,752.784.700
24 nov 202398,2599,0098,2598,7598,751.906.600
23 nov 202398,2598,5098,0098,2598,251.284.700
22 nov 202398,2598,5097,7598,2598,252.059.600
21 nov 202397,7598,5097,7598,5098,502.712.300
20 nov 202397,5097,7597,2597,7597,751.794.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...