Italia markets open in 5 hours 16 minutes
Dow Jones
38.111,48 -330,06 (-0,86%) Nasdaq
16.737,08 -183,50 (-1,08%) Nikkei 225
38.216,34 +162,21 (+0,43%) EUR/USD
1,0830 -0,0006 (-0,05%) Bitcoin EUR
63.271,51 +807,12 (+1,29%) CMC Crypto 200
1.431,88 -23,99 (-1,65%)
ETL_EUROASIA TOTAL LOGISTICS (ETL.BK)
Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
Alla chiusura: 04:35PM ICT
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in THBScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 mag 2024 | 1,2200 | 1,2800 | 1,2200 | 1,2800 | 1,2800 | 5.853.200 |
| 29 mag 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 1.120.900 |
| 28 mag 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 1.762.200 |
| 27 mag 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 775.300 |
| 24 mag 2024 | 1,2200 | 1,2400 | 1,2100 | 1,2200 | 1,2200 | 470.600 |
| 23 mag 2024 | 1,2300 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 1.582.200 |
| 21 mag 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 1.474.400 |
| 20 mag 2024 | 1,2400 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 3.657.200 |
| 17 mag 2024 | 1,2000 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 3.604.200 |
| 16 mag 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 15 mag 2024 | 1,2400 | 1,2500 | 1,1900 | 1,1900 | 1,1900 | 7.776.300 |
| 14 mag 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 2.854.900 |
| 13 mag 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2500 | 1,2500 | 10.577.400 |
| 10 mag 2024 | 1,3300 | 1,3700 | 1,3000 | 1,3500 | 1,3500 | 5.978.200 |
| 09 mag 2024 | 1,3400 | 1,3900 | 1,3100 | 1,3200 | 1,3200 | 20.250.300 |
| 08 mag 2024 | 1,2600 | 1,3400 | 1,2200 | 1,3000 | 1,3000 | 12.944.300 |
| 07 mag 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 03 mag 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 959.000 |
| 02 mag 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 1.384.300 |
| 30 apr 2024 | 1,3100 | 1,3100 | 1,2700 | 1,2900 | 1,2900 | 1.500.600 |
| 29 apr 2024 | 1,2900 | 1,3400 | 1,2800 | 1,3000 | 1,3000 | 3.683.300 |
| 26 apr 2024 | 1,2900 | 1,3000 | 1,2700 | 1,2900 | 1,2900 | 2.227.800 |
| 25 apr 2024 | 1,2200 | 1,3500 | 1,2200 | 1,2900 | 1,2900 | 13.154.900 |
| 24 apr 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 1.184.100 |
| 23 apr 2024 | 1,2500 | 1,2700 | 1,2200 | 1,2600 | 1,2600 | 1.600.200 |
| 22 apr 2024 | 1,1900 | 1,2500 | 1,1800 | 1,2300 | 1,2300 | 1.923.500 |
| 19 apr 2024 | 1,1600 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 1.756.000 |
| 18 apr 2024 | 1,2600 | 1,2700 | 1,1900 | 1,2200 | 1,2200 | 3.888.200 |
| 17 apr 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 3.329.600 |
| 11 apr 2024 | 1,3100 | 1,3200 | 1,2900 | 1,2900 | 1,2900 | 1.691.500 |
| 10 apr 2024 | 1,3300 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 1.341.400 |
| 09 apr 2024 | 1,3000 | 1,3300 | 1,2900 | 1,3300 | 1,3300 | 1.692.300 |
| 05 apr 2024 | 1,3500 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 6.222.300 |
| 04 apr 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 03 apr 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 4.442.900 |
| 02 apr 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3300 | 1,3300 | 6.343.300 |
| 01 apr 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 3.675.700 |
| 29 mar 2024 | 1,3800 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 2.984.300 |
| 28 mar 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 27 mar 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4400 | 1,4400 | 3.840.300 |
| 26 mar 2024 | 1,4800 | 1,5100 | 1,4100 | 1,4200 | 1,4200 | 10.162.100 |
| 25 mar 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4800 | 1,4800 | 4.368.000 |
| 22 mar 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 21 mar 2024 | 1,4900 | 1,5200 | 1,4800 | 1,4800 | 1,4800 | 9.081.900 |
| 20 mar 2024 | 1,4900 | 1,5000 | 1,4300 | 1,4600 | 1,4600 | 11.709.500 |
| 19 mar 2024 | 1,5700 | 1,5700 | 1,4600 | 1,4800 | 1,4800 | 12.189.500 |
| 18 mar 2024 | 1,5500 | 1,6000 | 1,5500 | 1,5600 | 1,5600 | 5.678.300 |
| 15 mar 2024 | 1,5800 | 1,5900 | 1,5300 | 1,5500 | 1,5500 | 6.680.700 |
| 14 mar 2024 | 1,5600 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 14.895.800 |
| 13 mar 2024 | 1,6700 | 1,6900 | 1,5100 | 1,5300 | 1,5300 | 38.192.200 |
| 12 mar 2024 | 1,6300 | 1,7200 | 1,6000 | 1,6600 | 1,6600 | 36.292.000 |
| 11 mar 2024 | 1,6500 | 1,6600 | 1,5800 | 1,6100 | 1,6100 | 27.190.000 |
| 08 mar 2024 | 1,8000 | 1,8200 | 1,6300 | 1,6500 | 1,6500 | 56.661.300 |
| 07 mar 2024 | 1,7700 | 1,8600 | 1,7600 | 1,7800 | 1,7800 | 53.424.800 |
| 06 mar 2024 | 1,7600 | 1,8100 | 1,7000 | 1,7700 | 1,7700 | 50.367.800 |
| 05 mar 2024 | 1,5800 | 1,8600 | 1,5700 | 1,7800 | 1,7800 | 68.654.100 |
| 04 mar 2024 | 1,7000 | 1,7500 | 1,5800 | 1,5900 | 1,5900 | 21.090.900 |
| 01 mar 2024 | 1,5400 | 1,6900 | 1,5300 | 1,6500 | 1,6500 | 25.203.400 |
| 29 feb 2024 | 1,5900 | 1,6300 | 1,5000 | 1,5400 | 1,5400 | 15.686.100 |
| 28 feb 2024 | 1,6400 | 1,7300 | 1,6000 | 1,6000 | 1,6000 | 26.506.100 |
| 27 feb 2024 | 1,4100 | 1,7500 | 1,3900 | 1,6600 | 1,6600 | 60.969.400 |
| 23 feb 2024 | 1,4000 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 3.960.300 |
| 22 feb 2024 | 1,4200 | 1,4400 | 1,3700 | 1,3800 | 1,3800 | 12.425.600 |
| 21 feb 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4100 | 1,4100 | 11.889.600 |
| 20 feb 2024 | 1,4800 | 1,5600 | 1,4300 | 1,4400 | 1,4400 | 26.876.400 |
| 19 feb 2024 | 1,4300 | 1,6500 | 1,4000 | 1,5900 | 1,5900 | 40.947.200 |
| 16 feb 2024 | 1,5800 | 1,6000 | 1,4600 | 1,4600 | 1,4600 | 27.841.600 |
| 15 feb 2024 | 1,5100 | 1,6100 | 1,5000 | 1,5600 | 1,5600 | 35.327.700 |
| 14 feb 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 28.544.100 |
| 13 feb 2024 | 1,4700 | 1,6500 | 1,4600 | 1,5300 | 1,5300 | 113.042.100 |
| 12 feb 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4700 | 1,4700 | 13.779.600 |
| 09 feb 2024 | 1,4100 | 1,4500 | 1,3900 | 1,4300 | 1,4300 | 10.588.000 |
| 08 feb 2024 | 1,4500 | 1,5100 | 1,4000 | 1,4000 | 1,4000 | 42.687.200 |
| 07 feb 2024 | 1,4200 | 1,4600 | 1,3700 | 1,4600 | 1,4600 | 30.534.100 |
| 06 feb 2024 | 1,4400 | 1,5100 | 1,4000 | 1,4100 | 1,4100 | 81.128.600 |
| 05 feb 2024 | 1,4400 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 9.906.400 |
| 02 feb 2024 | 1,3800 | 1,4400 | 1,3700 | 1,4400 | 1,4400 | 17.871.100 |
| 01 feb 2024 | 1,2900 | 1,3800 | 1,2900 | 1,3800 | 1,3800 | 21.658.500 |
| 31 gen 2024 | 1,3200 | 1,3200 | 1,2600 | 1,2900 | 1,2900 | 12.855.800 |
| 30 gen 2024 | 1,3600 | 1,3700 | 1,2800 | 1,3200 | 1,3200 | 7.733.700 |
| 29 gen 2024 | 1,3400 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 6.820.800 |
| 26 gen 2024 | 1,4100 | 1,4400 | 1,3400 | 1,3400 | 1,3400 | 7.713.000 |
| 25 gen 2024 | 1,4100 | 1,4300 | 1,3800 | 1,3900 | 1,3900 | 3.375.300 |
| 24 gen 2024 | 1,4100 | 1,4300 | 1,3400 | 1,4100 | 1,4100 | 17.415.900 |
| 23 gen 2024 | 1,5500 | 1,5700 | 1,4100 | 1,4200 | 1,4200 | 21.655.100 |
| 22 gen 2024 | 1,4500 | 1,5200 | 1,4300 | 1,5200 | 1,5200 | 18.573.200 |
| 19 gen 2024 | 1,4400 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | 8.976.600 |
| 18 gen 2024 | 1,4300 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 5.859.900 |
| 17 gen 2024 | 1,4900 | 1,4900 | 1,4300 | 1,4300 | 1,4300 | 12.343.600 |
| 16 gen 2024 | 1,4400 | 1,5300 | 1,4400 | 1,4900 | 1,4900 | 17.380.000 |
| 15 gen 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 12 gen 2024 | 1,4200 | 1,5300 | 1,3800 | 1,4700 | 1,4700 | 31.858.000 |
| 11 gen 2024 | 1,3600 | 1,4200 | 1,3600 | 1,3900 | 1,3900 | 15.259.900 |
| 10 gen 2024 | 1,5500 | 1,5600 | 1,3100 | 1,3500 | 1,3500 | 29.007.400 |
| 09 gen 2024 | 1,5600 | 1,6000 | 1,5100 | 1,5300 | 1,5300 | 15.817.100 |
| 08 gen 2024 | 1,5000 | 1,5400 | 1,4700 | 1,5300 | 1,5300 | 13.605.600 |
| 05 gen 2024 | 1,7100 | 1,7500 | 1,4500 | 1,5700 | 1,5700 | 22.176.300 |
| 04 gen 2024 | 1,7300 | 1,7400 | 1,6800 | 1,7000 | 1,7000 | 23.573.400 |
| 03 gen 2024 | 1,6700 | 1,8200 | 1,6500 | 1,7400 | 1,7400 | 68.408.700 |
| 28 dic 2023 | 1,6400 | 1,6700 | 1,5900 | 1,6300 | 1,6300 | 16.714.500 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.