Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.199,05 +122,61 (+0,20%)
WHA Utilities and Power Public Company Limited (WHAUP.BK)
Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
Al cierre: 04:39PM ICT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en THBDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 4,0600 | 4,1200 | 4,0400 | 4,1000 | 4,1000 | 4.812.200 |
| 20 jun 2024 | 4,1400 | 4,1400 | 4,0600 | 4,0600 | 4,0600 | 3.309.000 |
| 19 jun 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 18 jun 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 17 jun 2024 | 4,0400 | 4,1000 | 4,0200 | 4,1000 | 4,1000 | 8.436.800 |
| 14 jun 2024 | 4,1800 | 4,1800 | 4,0400 | 4,0400 | 4,0400 | 5.057.200 |
| 13 jun 2024 | 4,1400 | 4,2200 | 4,0800 | 4,1600 | 4,1600 | 16.943.900 |
| 12 jun 2024 | 4,1800 | 4,2200 | 4,1200 | 4,1200 | 4,1200 | 5.917.500 |
| 11 jun 2024 | 4,1200 | 4,3200 | 4,1200 | 4,1800 | 4,1800 | 27.552.100 |
| 10 jun 2024 | 4,2200 | 4,2200 | 4,1000 | 4,1400 | 4,1400 | 9.376.900 |
| 07 jun 2024 | 4,0600 | 4,2200 | 4,0600 | 4,1800 | 4,1800 | 16.247.300 |
| 06 jun 2024 | 4,0400 | 4,0600 | 4,0000 | 4,0400 | 4,0400 | 4.251.100 |
| 05 jun 2024 | 4,0200 | 4,0800 | 4,0000 | 4,0400 | 4,0400 | 3.493.100 |
| 04 jun 2024 | 3,9400 | 4,1000 | 3,9400 | 4,0000 | 4,0000 | 11.816.300 |
| 31 may 2024 | 4,1000 | 4,1200 | 3,8000 | 3,8000 | 3,8000 | 27.237.500 |
| 30 may 2024 | 4,0600 | 4,1200 | 4,0600 | 4,0800 | 4,0800 | 4.001.800 |
| 29 may 2024 | 4,0600 | 4,1000 | 4,0400 | 4,0600 | 4,0600 | 4.454.300 |
| 28 may 2024 | 4,1200 | 4,1400 | 4,0400 | 4,0400 | 4,0400 | 5.398.500 |
| 27 may 2024 | 4,0000 | 4,1600 | 4,0000 | 4,1400 | 4,1400 | 8.865.600 |
| 24 may 2024 | 4,0000 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 1.553.300 |
| 23 may 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0400 | 4,0400 | 2.112.400 |
| 21 may 2024 | 4,0200 | 4,0400 | 4,0000 | 4,0400 | 4,0400 | 2.950.000 |
| 20 may 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 17 may 2024 | 4,0400 | 4,0600 | 4,0000 | 4,0200 | 4,0200 | 1.741.900 |
| 16 may 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 15 may 2024 | 4,0400 | 4,0400 | 3,9400 | 3,9600 | 3,9600 | 3.944.600 |
| 14 may 2024 | 4,0800 | 4,0800 | 4,0000 | 4,0400 | 4,0400 | 1.230.100 |
| 13 may 2024 | 4,0800 | 4,0800 | 4,0200 | 4,0600 | 4,0600 | 1.700.800 |
| 10 may 2024 | 4,0200 | 4,0400 | 3,9800 | 4,0200 | 4,0200 | 1.874.800 |
| 09 may 2024 | 4,0200 | 4,0200 | 3,9800 | 4,0000 | 4,0000 | 1.438.000 |
| 08 may 2024 | 3,9800 | 4,0000 | 3,9600 | 4,0000 | 4,0000 | 2.724.700 |
| 07 may 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 03 may 2024 | 3,9000 | 3,9400 | 3,8800 | 3,9000 | 3,9000 | 1.775.900 |
| 02 may 2024 | 3,8800 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 644.000 |
| 30 abr 2024 | 3,8600 | 3,9000 | 3,8400 | 3,9000 | 3,9000 | 2.305.200 |
| 29 abr 2024 | 3,8200 | 3,8600 | 3,8200 | 3,8200 | 3,8200 | 2.028.200 |
| 26 abr 2024 | 3,8400 | 3,8600 | 3,8000 | 3,8200 | 3,8200 | 2.293.900 |
| 25 abr 2024 | 3,8000 | 3,8400 | 3,7800 | 3,8200 | 3,8200 | 3.265.100 |
| 25 abr 2024 | 0.1925 Dividendo | |||||
| 24 abr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7875 | - |
| 23 abr 2024 | 3,9400 | 4,0000 | 3,9200 | 3,9800 | 3,7875 | 4.465.200 |
| 22 abr 2024 | 3,9000 | 3,9400 | 3,9000 | 3,9200 | 3,7304 | 1.938.600 |
| 19 abr 2024 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,6923 | 3.001.900 |
| 18 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,7114 | - |
| 17 abr 2024 | 3,9800 | 4,0000 | 3,9000 | 3,9000 | 3,7114 | 7.441.700 |
| 11 abr 2024 | 4,0200 | 4,0400 | 4,0000 | 4,0000 | 3,8065 | 3.389.100 |
| 10 abr 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0200 | 3,8256 | 1.499.300 |
| 09 abr 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0200 | 3,8256 | 1.432.500 |
| 05 abr 2024 | 4,0400 | 4,0800 | 4,0200 | 4,0400 | 3,8446 | 909.000 |
| 04 abr 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0400 | 3,8446 | 813.800 |
| 03 abr 2024 | 4,0200 | 4,0600 | 4,0200 | 4,0200 | 3,8256 | 2.116.100 |
| 02 abr 2024 | 4,0400 | 4,0800 | 4,0200 | 4,0200 | 3,8256 | 2.266.600 |
| 01 abr 2024 | 4,0800 | 4,0800 | 4,0400 | 4,0400 | 3,8446 | 1.099.700 |
| 29 mar 2024 | 4,0400 | 4,0800 | 4,0200 | 4,0800 | 3,8827 | 1.290.100 |
| 28 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,8446 | - |
| 27 mar 2024 | 4,0600 | 4,0800 | 4,0400 | 4,0400 | 3,8446 | 1.198.200 |
| 26 mar 2024 | 4,0600 | 4,0800 | 4,0400 | 4,0600 | 3,8636 | 1.108.500 |
| 25 mar 2024 | 4,1200 | 4,1200 | 4,0400 | 4,0400 | 3,8446 | 2.380.700 |
| 22 mar 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 3,9207 | - |
| 21 mar 2024 | 4,1400 | 4,1400 | 4,1200 | 4,1200 | 3,9207 | 2.400.000 |
| 20 mar 2024 | 4,1000 | 4,1400 | 4,1000 | 4,1200 | 3,9207 | 6.695.600 |
| 19 mar 2024 | 4,0800 | 4,1000 | 4,0400 | 4,0600 | 3,8636 | 1.960.600 |
| 18 mar 2024 | 4,1200 | 4,1400 | 4,0600 | 4,0600 | 3,8636 | 3.428.800 |
| 15 mar 2024 | 4,0400 | 4,1000 | 4,0200 | 4,1000 | 3,9017 | 3.323.700 |
| 14 mar 2024 | 4,0200 | 4,0400 | 3,9800 | 4,0400 | 3,8446 | 2.474.100 |
| 13 mar 2024 | 4,0400 | 4,0400 | 4,0000 | 4,0200 | 3,8256 | 1.387.400 |
| 12 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,8446 | - |
| 11 mar 2024 | 4,0600 | 4,0800 | 4,0400 | 4,0400 | 3,8446 | 1.831.500 |
| 08 mar 2024 | 4,0000 | 4,0800 | 4,0000 | 4,0600 | 3,8636 | 3.975.900 |
| 07 mar 2024 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 3,8065 | 1.376.100 |
| 06 mar 2024 | 3,9800 | 4,0000 | 3,9600 | 3,9800 | 3,7875 | 763.700 |
| 05 mar 2024 | 3,9600 | 4,0000 | 3,9600 | 3,9800 | 3,7875 | 1.384.500 |
| 04 mar 2024 | 3,9800 | 4,0200 | 3,9600 | 3,9600 | 3,7685 | 2.884.700 |
| 01 mar 2024 | 3,9200 | 4,0000 | 3,9200 | 3,9600 | 3,7685 | 2.284.700 |
| 29 feb 2024 | 3,9200 | 3,9600 | 3,9200 | 3,9200 | 3,7304 | 3.859.000 |
| 28 feb 2024 | 3,9800 | 3,9800 | 3,9200 | 3,9200 | 3,7304 | 5.755.400 |
| 27 feb 2024 | 4,0600 | 4,0800 | 3,9800 | 3,9800 | 3,7875 | 7.282.300 |
| 23 feb 2024 | 3,9800 | 4,0400 | 3,9800 | 4,0200 | 3,8256 | 1.677.600 |
| 22 feb 2024 | 3,9800 | 4,0200 | 3,9400 | 4,0000 | 3,8065 | 2.507.700 |
| 21 feb 2024 | 3,9800 | 4,0000 | 3,9400 | 3,9800 | 3,7875 | 1.408.900 |
| 20 feb 2024 | 3,9400 | 3,9800 | 3,9400 | 3,9800 | 3,7875 | 866.900 |
| 19 feb 2024 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,7685 | 4.204.900 |
| 16 feb 2024 | 4,0800 | 4,1000 | 4,0000 | 4,0000 | 3,8065 | 2.184.100 |
| 15 feb 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0400 | 3,8446 | 581.800 |
| 14 feb 2024 | 3,9800 | 4,0600 | 3,9800 | 4,0400 | 3,8446 | 2.159.800 |
| 13 feb 2024 | 4,0200 | 4,0200 | 3,9800 | 3,9800 | 3,7875 | 1.355.600 |
| 12 feb 2024 | 4,0400 | 4,0400 | 4,0000 | 4,0200 | 3,8256 | 507.800 |
| 09 feb 2024 | 4,0400 | 4,0400 | 4,0000 | 4,0000 | 3,8065 | 1.216.300 |
| 08 feb 2024 | 4,0000 | 4,0600 | 3,9600 | 4,0600 | 3,8636 | 4.250.800 |
| 07 feb 2024 | 3,9800 | 4,0400 | 3,9800 | 4,0000 | 3,8065 | 2.930.600 |
| 06 feb 2024 | 3,9200 | 4,0000 | 3,9200 | 3,9600 | 3,7685 | 1.823.700 |
| 05 feb 2024 | 4,0000 | 4,0000 | 3,9200 | 3,9200 | 3,7304 | 3.016.500 |
| 02 feb 2024 | 3,9400 | 4,0000 | 3,9400 | 4,0000 | 3,8065 | 1.577.500 |
| 01 feb 2024 | 3,9200 | 3,9800 | 3,9200 | 3,9200 | 3,7304 | 1.108.100 |
| 31 ene 2024 | 3,9200 | 3,9600 | 3,9000 | 3,9200 | 3,7304 | 1.470.700 |
| 30 ene 2024 | 3,9800 | 4,0000 | 3,9200 | 3,9400 | 3,7494 | 1.631.400 |
| 29 ene 2024 | 3,9600 | 4,0200 | 3,9600 | 3,9600 | 3,7685 | 2.612.500 |
| 26 ene 2024 | 4,0200 | 4,0800 | 3,9400 | 3,9400 | 3,7494 | 5.014.900 |
| 25 ene 2024 | 4,0000 | 4,0400 | 3,9800 | 4,0200 | 3,8256 | 919.500 |
| 24 ene 2024 | 3,9000 | 4,0400 | 3,9000 | 4,0000 | 3,8065 | 6.635.900 |
| *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.