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
61.410,10 +1.234,11 (+2,05%)
AI Energy Public Company Limited (AIE.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 | 1,2900 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 506.700 |
| 16 mag 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 15 mag 2024 | 1,2900 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 551.900 |
| 14 mag 2024 | 1,2400 | 1,3300 | 1,2400 | 1,2900 | 1,2900 | 1.944.700 |
| 13 mag 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 431.300 |
| 10 mag 2024 | 1,2400 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | 470.300 |
| 09 mag 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 227.700 |
| 08 mag 2024 | 1,2300 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 358.900 |
| 07 mag 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 03 mag 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 211.700 |
| 02 mag 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 30 apr 2024 | 1,1900 | 1,3100 | 1,1900 | 1,2200 | 1,2200 | 2.874.900 |
| 29 apr 2024 | 1,2100 | 1,2200 | 1,1900 | 1,1900 | 1,1900 | 1.025.500 |
| 26 apr 2024 | 1,2200 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 136.000 |
| 25 apr 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 257.300 |
| 24 apr 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 263.500 |
| 23 apr 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 134.400 |
| 22 apr 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 141.300 |
| 19 apr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 18 apr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 17 apr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 11 apr 2024 | 1,2900 | 1,3500 | 1,2800 | 1,2900 | 1,2900 | 1.027.900 |
| 10 apr 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 09 apr 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2800 | 1,2800 | 485.200 |
| 05 apr 2024 | 1,2900 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 283.200 |
| 04 apr 2024 | 1,3200 | 1,3200 | 1,2600 | 1,2800 | 1,2800 | 826.500 |
| 03 apr 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 684.600 |
| 02 apr 2024 | 1,3100 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | 336.600 |
| 01 apr 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 454.000 |
| 29 mar 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 119.700 |
| 28 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 27 mar 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 254.000 |
| 26 mar 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 196.800 |
| 25 mar 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 154.800 |
| 22 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 21 mar 2024 | 1,3300 | 1,3700 | 1,3100 | 1,3100 | 1,3100 | 1.471.300 |
| 20 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 19 mar 2024 | 1,3400 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 533.300 |
| 18 mar 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 1.619.600 |
| 15 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 14 mar 2024 | 1,3500 | 1,4100 | 1,3500 | 1,3800 | 1,3800 | 1.915.000 |
| 13 mar 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3500 | 1,3500 | 1.753.900 |
| 12 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 11 mar 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3300 | 1,3300 | 730.600 |
| 08 mar 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 296.200 |
| 07 mar 2024 | 1,3400 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 260.600 |
| 06 mar 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 471.600 |
| 05 mar 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 275.800 |
| 04 mar 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 345.100 |
| 01 mar 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 475.800 |
| 29 feb 2024 | 1,3600 | 1,3800 | 1,3200 | 1,3200 | 1,3200 | 1.128.700 |
| 28 feb 2024 | 1,3900 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 1.602.800 |
| 27 feb 2024 | 1,4000 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 823.500 |
| 23 feb 2024 | 1,4000 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 973.700 |
| 22 feb 2024 | 1,4200 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 2.117.000 |
| 21 feb 2024 | 1,4000 | 1,4700 | 1,4000 | 1,4100 | 1,4100 | 6.295.900 |
| 20 feb 2024 | 1,3500 | 1,5100 | 1,3400 | 1,3800 | 1,3800 | 6.129.400 |
| 19 feb 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3500 | 1,3500 | 643.400 |
| 16 feb 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 1.211.200 |
| 15 feb 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 243.200 |
| 14 feb 2024 | 1,4000 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | 1.706.800 |
| 13 feb 2024 | 1,4300 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 1.074.800 |
| 12 feb 2024 | 1,3500 | 1,4900 | 1,3500 | 1,4200 | 1,4200 | 7.797.200 |
| 09 feb 2024 | 1,3400 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 475.900 |
| 08 feb 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 362.900 |
| 07 feb 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3500 | 1,3500 | 829.700 |
| 06 feb 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 335.400 |
| 05 feb 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 325.100 |
| 02 feb 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 300.800 |
| 01 feb 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 165.200 |
| 31 gen 2024 | 1,3600 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 397.200 |
| 30 gen 2024 | 1,3300 | 1,4600 | 1,3300 | 1,3600 | 1,3600 | 4.610.500 |
| 29 gen 2024 | 1,3200 | 1,3600 | 1,3100 | 1,3300 | 1,3300 | 516.200 |
| 26 gen 2024 | 1,3400 | 1,3600 | 1,3200 | 1,3200 | 1,3200 | 283.900 |
| 25 gen 2024 | 1,3200 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 244.400 |
| 24 gen 2024 | 1,3200 | 1,3400 | 1,2900 | 1,3100 | 1,3100 | 400.700 |
| 23 gen 2024 | 1,3800 | 1,4100 | 1,3100 | 1,3100 | 1,3100 | 726.800 |
| 22 gen 2024 | 1,3900 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 838.900 |
| 19 gen 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 262.600 |
| 18 gen 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 227.800 |
| 17 gen 2024 | 1,4300 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 1.396.000 |
| 16 gen 2024 | 1,3800 | 1,5500 | 1,3700 | 1,4200 | 1,4200 | 10.840.100 |
| 15 gen 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 146.100 |
| 12 gen 2024 | 1,3700 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 463.600 |
| 11 gen 2024 | 1,4100 | 1,4100 | 1,3800 | 1,3800 | 1,3800 | 346.300 |
| 10 gen 2024 | 1,3900 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 314.100 |
| 09 gen 2024 | 1,4000 | 1,4800 | 1,3800 | 1,3900 | 1,3900 | 1.953.800 |
| 08 gen 2024 | 1,4200 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 619.700 |
| 05 gen 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 1.003.700 |
| 04 gen 2024 | 1,4000 | 1,4500 | 1,3700 | 1,4100 | 1,4100 | 1.371.100 |
| 03 gen 2024 | 1,4000 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 686.500 |
| 28 dic 2023 | 1,3700 | 1,4100 | 1,3600 | 1,3700 | 1,3700 | 1.729.000 |
| 27 dic 2023 | 1,4000 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 2.362.400 |
| 26 dic 2023 | 1,2900 | 1,4800 | 1,2800 | 1,3600 | 1,3600 | 10.130.000 |
| 25 dic 2023 | 1,2800 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 506.400 |
| 22 dic 2023 | 1,2900 | 1,3200 | 1,2800 | 1,3000 | 1,3000 | 445.100 |
| 21 dic 2023 | 1,2900 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 484.400 |
| 20 dic 2023 | 1,2600 | 1,4200 | 1,2600 | 1,2900 | 1,2900 | 6.412.500 |
| 19 dic 2023 | 1,2400 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 170.500 |
| 18 dic 2023 | 1,2400 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | 571.400 |
| *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.