Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.451,04 +1.299,73 (+2,16%)
Asian Insulators Public Company Limited (AI.BK)
Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
Alla chiusura: 04:39PM ICT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in THBScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 4,0400 | 4,0800 | 4,0000 | 4,0000 | 4,0000 | 183.200 |
| 16 mag 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 15 mag 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 14 mag 2024 | 3,9800 | 4,0600 | 3,9800 | 4,0200 | 4,0200 | 204.600 |
| 13 mag 2024 | 4,0000 | 4,0200 | 3,9800 | 3,9800 | 3,9800 | 66.500 |
| 10 mag 2024 | 3,9800 | 3,9800 | 3,9600 | 3,9800 | 3,9800 | 50.000 |
| 09 mag 2024 | 4,0400 | 4,0400 | 3,9000 | 3,9800 | 3,9800 | 794.700 |
| 08 mag 2024 | 4,0600 | 4,0800 | 4,0400 | 4,0400 | 4,0400 | 17.600 |
| 07 mag 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 03 mag 2024 | 4,0400 | 4,0800 | 4,0200 | 4,0200 | 4,0200 | 65.200 |
| 02 mag 2024 | 4,0800 | 4,0800 | 4,0400 | 4,0600 | 4,0600 | 48.900 |
| 30 apr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 29 apr 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0600 | 4,0600 | 77.000 |
| 26 apr 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0400 | 4,0400 | 217.100 |
| 25 apr 2024 | 4,0400 | 4,0600 | 4,0400 | 4,0400 | 4,0400 | 84.400 |
| 24 apr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 23 apr 2024 | 4,0600 | 4,0800 | 4,0400 | 4,0600 | 4,0600 | 134.200 |
| 22 apr 2024 | 4,0400 | 4,0800 | 4,0200 | 4,0600 | 4,0600 | 56.300 |
| 19 apr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 18 apr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 17 apr 2024 | 4,1400 | 4,1400 | 4,1000 | 4,1000 | 4,1000 | 75.300 |
| 11 apr 2024 | 4,1200 | 4,1400 | 4,1200 | 4,1200 | 4,1200 | 74.100 |
| 10 apr 2024 | 4,1000 | 4,1600 | 4,1000 | 4,1200 | 4,1200 | 84.100 |
| 09 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 05 apr 2024 | 4,1200 | 4,1400 | 4,1200 | 4,1400 | 4,1400 | 96.400 |
| 04 apr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 03 apr 2024 | 4,1400 | 4,1800 | 4,1400 | 4,1800 | 4,1800 | 157.200 |
| 02 apr 2024 | 4,2000 | 4,2000 | 4,1600 | 4,1600 | 4,1600 | 102.200 |
| 01 apr 2024 | 4,1800 | 4,2000 | 4,1600 | 4,1600 | 4,1600 | 93.100 |
| 29 mar 2024 | 4,2000 | 4,2000 | 4,1600 | 4,2000 | 4,2000 | 26.400 |
| 28 mar 2024 | 4,2200 | 4,2200 | 4,1800 | 4,1800 | 4,1800 | 73.200 |
| 27 mar 2024 | 4,1800 | 4,2200 | 4,1800 | 4,1800 | 4,1800 | 176.700 |
| 26 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 25 mar 2024 | 4,2000 | 4,2600 | 4,1800 | 4,2000 | 4,2000 | 184.400 |
| 22 mar 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 21 mar 2024 | 4,2400 | 4,2400 | 4,2000 | 4,2400 | 4,2400 | 181.800 |
| 20 mar 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 19 mar 2024 | 4,2800 | 4,3000 | 4,2400 | 4,2600 | 4,2600 | 164.900 |
| 18 mar 2024 | 4,2800 | 4,3200 | 4,2800 | 4,2800 | 4,2800 | 203.100 |
| 15 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 14 mar 2024 | 4,2800 | 4,3000 | 4,2800 | 4,3000 | 4,3000 | 144.400 |
| 13 mar 2024 | 4,3000 | 4,3000 | 4,2600 | 4,2800 | 4,2800 | 135.800 |
| 12 mar 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 11 mar 2024 | 4,3000 | 4,3000 | 4,2400 | 4,2600 | 4,2600 | 107.600 |
| 08 mar 2024 | 4,2000 | 4,2600 | 4,2000 | 4,2200 | 4,2200 | 94.200 |
| 07 mar 2024 | 4,2800 | 4,2800 | 4,2000 | 4,2000 | 4,2000 | 263.600 |
| 07 mar 2024 | 0.1 Dividendo | |||||
| 06 mar 2024 | 4,3000 | 4,3400 | 4,3000 | 4,3200 | 4,2200 | 123.300 |
| 05 mar 2024 | 4,3800 | 4,3800 | 4,2800 | 4,2800 | 4,1809 | 228.800 |
| 04 mar 2024 | 4,3800 | 4,3800 | 4,3200 | 4,3400 | 4,2395 | 215.100 |
| 01 mar 2024 | 4,4200 | 4,4200 | 4,3600 | 4,3800 | 4,2786 | 73.000 |
| 29 feb 2024 | 4,3800 | 4,4200 | 4,3400 | 4,3600 | 4,2591 | 145.100 |
| 28 feb 2024 | 4,4200 | 4,4200 | 4,3800 | 4,4000 | 4,2981 | 87.900 |
| 27 feb 2024 | 4,4400 | 4,4400 | 4,4000 | 4,4200 | 4,3177 | 136.900 |
| 23 feb 2024 | 4,4800 | 4,4800 | 4,4200 | 4,4200 | 4,3177 | 206.900 |
| 22 feb 2024 | 4,4600 | 4,4800 | 4,4600 | 4,4600 | 4,3568 | 148.300 |
| 21 feb 2024 | 4,4800 | 4,4800 | 4,4600 | 4,4600 | 4,3568 | 153.300 |
| 20 feb 2024 | 4,4400 | 4,5800 | 4,4200 | 4,4800 | 4,3763 | 429.600 |
| 19 feb 2024 | 4,4200 | 4,4400 | 4,4200 | 4,4400 | 4,3372 | 83.700 |
| 16 feb 2024 | 4,4600 | 4,5000 | 4,4200 | 4,4200 | 4,3177 | 104.500 |
| 15 feb 2024 | 4,4800 | 4,4800 | 4,4400 | 4,4400 | 4,3372 | 134.900 |
| 14 feb 2024 | 4,4400 | 4,4600 | 4,4400 | 4,4600 | 4,3568 | 75.600 |
| 13 feb 2024 | 4,4400 | 4,4600 | 4,4400 | 4,4400 | 4,3372 | 51.100 |
| 12 feb 2024 | 4,4800 | 4,4800 | 4,4400 | 4,4400 | 4,3372 | 157.800 |
| 09 feb 2024 | 4,4600 | 4,4600 | 4,4400 | 4,4600 | 4,3568 | 78.800 |
| 08 feb 2024 | 4,4800 | 4,5000 | 4,4600 | 4,4800 | 4,3763 | 106.200 |
| 07 feb 2024 | 4,5000 | 4,5000 | 4,4600 | 4,4800 | 4,3763 | 56.300 |
| 06 feb 2024 | 4,4600 | 4,4800 | 4,4400 | 4,4600 | 4,3568 | 140.900 |
| 05 feb 2024 | 4,4000 | 4,4600 | 4,4000 | 4,4400 | 4,3372 | 192.700 |
| 02 feb 2024 | 4,4000 | 4,4200 | 4,3800 | 4,4000 | 4,2981 | 387.100 |
| 01 feb 2024 | 4,3800 | 4,4000 | 4,3800 | 4,3800 | 4,2786 | 58.300 |
| 31 gen 2024 | 4,4000 | 4,4000 | 4,3800 | 4,4000 | 4,2981 | 83.100 |
| 30 gen 2024 | 4,4000 | 4,4000 | 4,3800 | 4,4000 | 4,2981 | 134.200 |
| 29 gen 2024 | 4,4000 | 4,4000 | 4,3800 | 4,4000 | 4,2981 | 157.600 |
| 26 gen 2024 | 4,3800 | 4,4000 | 4,3600 | 4,4000 | 4,2981 | 43.200 |
| 25 gen 2024 | 4,3600 | 4,3800 | 4,3600 | 4,3600 | 4,2591 | 108.800 |
| 24 gen 2024 | 4,4000 | 4,4000 | 4,3600 | 4,3800 | 4,2786 | 56.300 |
| 23 gen 2024 | 4,4000 | 4,4000 | 4,3400 | 4,3400 | 4,2395 | 108.700 |
| 22 gen 2024 | 4,3800 | 4,4000 | 4,3600 | 4,4000 | 4,2981 | 30.000 |
| 19 gen 2024 | 4,3600 | 4,4000 | 4,3600 | 4,3600 | 4,2591 | 92.100 |
| 18 gen 2024 | 4,3600 | 4,4200 | 4,3600 | 4,3600 | 4,2591 | 38.700 |
| 17 gen 2024 | 4,4400 | 4,4400 | 4,3800 | 4,3800 | 4,2786 | 188.200 |
| 16 gen 2024 | 4,4400 | 4,5000 | 4,4400 | 4,4600 | 4,3568 | 156.100 |
| 15 gen 2024 | 4,3800 | 4,4600 | 4,3800 | 4,4400 | 4,3372 | 195.200 |
| 12 gen 2024 | 4,3800 | 4,3800 | 4,3400 | 4,3800 | 4,2786 | 50.800 |
| 11 gen 2024 | 4,4000 | 4,4000 | 4,3600 | 4,3800 | 4,2786 | 43.100 |
| 10 gen 2024 | 4,4200 | 4,4200 | 4,3600 | 4,3800 | 4,2786 | 84.100 |
| 09 gen 2024 | 4,4000 | 4,4400 | 4,3800 | 4,4200 | 4,3177 | 172.600 |
| 08 gen 2024 | 4,3800 | 4,4200 | 4,3800 | 4,4000 | 4,2981 | 143.300 |
| 05 gen 2024 | 4,3600 | 4,4000 | 4,3600 | 4,3800 | 4,2786 | 188.000 |
| 04 gen 2024 | 4,3400 | 4,3800 | 4,3400 | 4,3600 | 4,2591 | 46.600 |
| 03 gen 2024 | 4,3600 | 4,4000 | 4,3400 | 4,3400 | 4,2395 | 71.000 |
| 28 dic 2023 | 4,3000 | 4,3200 | 4,2800 | 4,3000 | 4,2005 | 47.100 |
| 27 dic 2023 | 4,3000 | 4,3200 | 4,2800 | 4,3000 | 4,2005 | 74.000 |
| 26 dic 2023 | 4,2800 | 4,3600 | 4,2600 | 4,3000 | 4,2005 | 335.900 |
| 25 dic 2023 | 4,3200 | 4,3200 | 4,2400 | 4,2800 | 4,1809 | 32.800 |
| 22 dic 2023 | 4,3000 | 4,3200 | 4,2800 | 4,3200 | 4,2200 | 38.100 |
| 21 dic 2023 | 4,2600 | 4,3000 | 4,2600 | 4,2800 | 4,1809 | 93.500 |
| 20 dic 2023 | 4,3000 | 4,3600 | 4,2400 | 4,3000 | 4,2005 | 201.000 |
| 19 dic 2023 | 4,2400 | 4,2600 | 4,2200 | 4,2600 | 4,1614 | 14.000 |
| *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.