Italia markets close in 4 hours 12 minutes
FTSE MIB
34.127,31 -24,10 (-0,07%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,69 +0,70 (+0,89%) Bitcoin EUR
56.769,23 -1.273,99 (-2,19%)
ADVICE_ADVICE IT INFINITE (ADVICE.BK)
Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
Alla chiusura: 04:39PM ICT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in THBScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 4,0200 | 4,0600 | 3,9600 | 3,9800 | 3,9800 | 3.576.669 |
| 08 mag 2024 | 3,9400 | 4,0200 | 3,9400 | 4,0000 | 4,0000 | 2.298.700 |
| 07 mag 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 03 mag 2024 | 4,0200 | 4,0600 | 3,9400 | 3,9800 | 3,9800 | 3.975.500 |
| 02 mag 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 30 apr 2024 | 4,1600 | 4,1800 | 3,9000 | 3,9200 | 3,9200 | 21.361.000 |
| 29 apr 2024 | 4,1400 | 4,2000 | 4,1200 | 4,1600 | 4,1600 | 2.949.500 |
| 26 apr 2024 | 4,1800 | 4,1800 | 4,1200 | 4,1200 | 4,1200 | 3.927.400 |
| 25 apr 2024 | 4,1600 | 4,2200 | 4,1400 | 4,2000 | 4,2000 | 4.692.700 |
| 24 apr 2024 | 4,2800 | 4,2800 | 4,1200 | 4,1400 | 4,1400 | 9.460.400 |
| 23 apr 2024 | 4,2200 | 4,2800 | 4,2200 | 4,2600 | 4,2600 | 1.664.800 |
| 22 apr 2024 | 4,2400 | 4,2800 | 4,1600 | 4,2000 | 4,2000 | 4.589.700 |
| 19 apr 2024 | 4,3000 | 4,3400 | 4,1800 | 4,1800 | 4,1800 | 7.715.300 |
| 18 apr 2024 | 4,4200 | 4,4600 | 4,3400 | 4,4000 | 4,4000 | 5.560.500 |
| 17 apr 2024 | 4,3600 | 4,4200 | 4,2800 | 4,4000 | 4,4000 | 10.607.500 |
| 11 apr 2024 | 4,3200 | 4,3600 | 4,2800 | 4,3000 | 4,3000 | 5.605.800 |
| 10 apr 2024 | 4,3800 | 4,4600 | 4,3200 | 4,3600 | 4,3600 | 9.514.100 |
| 09 apr 2024 | 4,2200 | 4,3800 | 4,2200 | 4,3800 | 4,3800 | 6.321.700 |
| 05 apr 2024 | 4,2800 | 4,3400 | 4,2600 | 4,3000 | 4,3000 | 3.197.200 |
| 04 apr 2024 | 4,2600 | 4,3200 | 4,2200 | 4,3000 | 4,3000 | 9.761.900 |
| 03 apr 2024 | 4,4400 | 4,5000 | 4,2200 | 4,2400 | 4,2400 | 21.326.300 |
| 02 apr 2024 | 4,4800 | 4,5600 | 4,4400 | 4,4800 | 4,4800 | 14.179.400 |
| 01 apr 2024 | 4,4000 | 4,5400 | 4,3200 | 4,5000 | 4,5000 | 26.760.700 |
| 29 mar 2024 | 4,3600 | 4,4200 | 4,3400 | 4,3400 | 4,3400 | 5.373.700 |
| 28 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 27 mar 2024 | 4,1800 | 4,4200 | 4,1800 | 4,4000 | 4,4000 | 24.817.600 |
| 26 mar 2024 | 4,1600 | 4,2000 | 4,1400 | 4,1800 | 4,1800 | 3.604.800 |
| 25 mar 2024 | 4,1600 | 4,2600 | 4,1400 | 4,1400 | 4,1400 | 5.078.600 |
| 22 mar 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 21 mar 2024 | 4,2200 | 4,2600 | 4,1200 | 4,2600 | 4,2600 | 12.416.700 |
| 20 mar 2024 | 4,3200 | 4,3600 | 4,1800 | 4,1800 | 4,1800 | 12.231.500 |
| 19 mar 2024 | 4,3200 | 4,4400 | 4,3000 | 4,3600 | 4,3600 | 11.082.600 |
| 18 mar 2024 | 4,3400 | 4,3400 | 4,3000 | 4,3000 | 4,3000 | 4.501.800 |
| 15 mar 2024 | 4,2000 | 4,4200 | 4,2000 | 4,3600 | 4,3600 | 14.161.500 |
| 14 mar 2024 | 4,1400 | 4,2400 | 4,1400 | 4,2200 | 4,2200 | 4.214.000 |
| 14 mar 2024 | 0.07 Dividendo | |||||
| 13 mar 2024 | 4,2800 | 4,3000 | 4,1600 | 4,1800 | 4,1100 | 7.880.400 |
| 12 mar 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2083 | - |
| 11 mar 2024 | 4,1200 | 4,3200 | 4,1200 | 4,2800 | 4,2083 | 17.182.800 |
| 08 mar 2024 | 4,1200 | 4,1600 | 4,0800 | 4,1000 | 4,0313 | 6.566.100 |
| 07 mar 2024 | 4,1600 | 4,2200 | 4,0600 | 4,1000 | 4,0313 | 9.091.800 |
| 06 mar 2024 | 4,1000 | 4,2200 | 4,0800 | 4,1600 | 4,0903 | 7.247.300 |
| 05 mar 2024 | 4,2200 | 4,2800 | 4,1000 | 4,1200 | 4,0510 | 6.679.800 |
| 04 mar 2024 | 4,1800 | 4,2600 | 4,1600 | 4,2000 | 4,1297 | 4.253.600 |
| 01 mar 2024 | 4,1400 | 4,2600 | 4,1400 | 4,1800 | 4,1100 | 7.904.600 |
| 29 feb 2024 | 4,5200 | 4,5600 | 4,1000 | 4,1000 | 4,0313 | 24.896.100 |
| 28 feb 2024 | 4,5800 | 4,6600 | 4,5000 | 4,5000 | 4,4246 | 7.447.300 |
| 27 feb 2024 | 4,6800 | 4,7000 | 4,4200 | 4,5600 | 4,4836 | 21.177.700 |
| 23 feb 2024 | 4,6800 | 4,8000 | 4,6000 | 4,7000 | 4,6213 | 21.906.800 |
| 22 feb 2024 | 4,6200 | 4,7600 | 4,5800 | 4,7200 | 4,6410 | 19.661.000 |
| 21 feb 2024 | 4,6400 | 4,6600 | 4,5200 | 4,5800 | 4,5033 | 15.173.200 |
| 20 feb 2024 | 4,6000 | 4,8600 | 4,5800 | 4,6400 | 4,5623 | 47.788.900 |
| 19 feb 2024 | 4,5800 | 4,6800 | 4,5800 | 4,6000 | 4,5230 | 9.616.300 |
| 16 feb 2024 | 4,7400 | 4,7800 | 4,5600 | 4,5600 | 4,4836 | 16.180.500 |
| 15 feb 2024 | 4,7600 | 4,8600 | 4,6800 | 4,7200 | 4,6410 | 20.215.700 |
| 14 feb 2024 | 4,6400 | 4,8400 | 4,6400 | 4,7600 | 4,6803 | 28.989.000 |
| 13 feb 2024 | 5,1000 | 5,1500 | 4,6800 | 4,7000 | 4,6213 | 64.680.000 |
| 12 feb 2024 | 5,0500 | 5,1000 | 5,0000 | 5,0500 | 4,9654 | 13.201.900 |
| 09 feb 2024 | 4,8800 | 5,2000 | 4,8400 | 5,0000 | 4,9163 | 70.235.600 |
| 08 feb 2024 | 5,0000 | 5,0500 | 4,8000 | 4,9000 | 4,8179 | 78.144.600 |
| 07 feb 2024 | 4,4800 | 5,0500 | 4,4600 | 5,0000 | 4,9163 | 174.171.400 |
| 06 feb 2024 | 4,5200 | 4,6200 | 4,4200 | 4,4400 | 4,3656 | 40.175.800 |
| 05 feb 2024 | 4,4400 | 4,6600 | 4,4000 | 4,5400 | 4,4640 | 91.313.300 |
| 02 feb 2024 | 4,5800 | 4,8000 | 4,3200 | 4,3400 | 4,2673 | 146.047.700 |
| 01 feb 2024 | 5,2500 | 5,3000 | 4,6800 | 4,7000 | 4,6213 | 124.666.900 |
| 31 gen 2024 | 5,6500 | 6,2000 | 4,5400 | 5,2500 | 5,1621 | 513.762.600 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
© 2024 Yahoo. Tutti i diritti riservati.