Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.989,17 +213,79 (+0,57%) Nasdaq
15.354,63 -246,87 (-1,58%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,30 +0,57 (+0,69%) Bitcoin EUR
60.469,69 +1.611,10 (+2,74%)
Airports of Thailand Public Company Limited (APTPF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:14AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 17 apr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1.900 |
| 16 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 15 apr 2024 | 1,5800 | 1,9000 | 1,5800 | 1,9000 | 1,9000 | 1.700 |
| 12 apr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 11 apr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 10 apr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1.100 |
| 09 apr 2024 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 300 |
| 08 apr 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 1.400 |
| 05 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 04 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 03 apr 2024 | 1,4600 | 1,9000 | 1,4600 | 1,9000 | 1,9000 | 2.300 |
| 02 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 01 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 28 mar 2024 | 1,3800 | 1,8000 | 1,3800 | 1,8000 | 1,8000 | 300 |
| 27 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 100 |
| 26 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1.000 |
| 25 mar 2024 | 1,7800 | 1,7800 | 1,7500 | 1,7500 | 1,7500 | 4.200 |
| 22 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 21 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 20 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 19 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 100 |
| 18 mar 2024 | 1,7800 | 1,9400 | 1,7700 | 1,7700 | 1,7700 | 5.200 |
| 15 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 14 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 13 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 100 |
| 12 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 11 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 08 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 2.800 |
| 07 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 06 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 100 |
| 05 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 500 |
| 04 mar 2024 | 2,0300 | 2,0300 | 1,6500 | 1,6500 | 1,6500 | 1.300 |
| 01 mar 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 200 |
| 29 feb 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 28 feb 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 200 |
| 27 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 26 feb 2024 | 2,0800 | 2,0800 | 1,7400 | 1,9500 | 1,9500 | 2.100 |
| 23 feb 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 22 feb 2024 | 1,6500 | 1,6800 | 1,6500 | 1,6800 | 1,6800 | 1.900 |
| 21 feb 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 16.300 |
| 20 feb 2024 | 1,7000 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 1.100 |
| 16 feb 2024 | 1,4500 | 1,8000 | 1,4500 | 1,8000 | 1,8000 | 1.600 |
| 15 feb 2024 | 1,8500 | 1,8500 | 1,7900 | 1,7900 | 1,7900 | 2.800 |
| 14 feb 2024 | 1,8000 | 1,8000 | 1,3800 | 1,3800 | 1,3800 | 700 |
| 13 feb 2024 | 1,8000 | 1,8000 | 1,4000 | 1,4000 | 1,4000 | 7.900 |
| 12 feb 2024 | 2,1400 | 2,1400 | 1,3600 | 1,8500 | 1,8500 | 5.200 |
| 09 feb 2024 | 1,7300 | 1,8000 | 1,7200 | 1,7200 | 1,7200 | 2.600 |
| 08 feb 2024 | 1,6500 | 2,0000 | 1,5540 | 1,5540 | 1,5540 | 1.200 |
| 07 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 06 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 05 feb 2024 | 2,0800 | 2,0800 | 1,2400 | 1,2400 | 1,2400 | 4.500 |
| 02 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 01 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 100 |
| 31 gen 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 30 gen 2024 | 1,7500 | 1,7500 | 1,3000 | 1,3000 | 1,3000 | 1.300 |
| 29 gen 2024 | 1,7600 | 1,8000 | 1,7600 | 1,8000 | 1,8000 | 10.000 |
| 26 gen 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 25 gen 2024 | 1,3000 | 1,6800 | 1,3000 | 1,6800 | 1,6800 | 1.300 |
| 24 gen 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 200 |
| 23 gen 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1.500 |
| 22 gen 2024 | 1,5100 | 1,8500 | 1,5100 | 1,8500 | 1,8500 | 5.900 |
| 19 gen 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 18 gen 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1.000 |
| 17 gen 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 16 gen 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 12 gen 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1.800 |
| 11 gen 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1.100 |
| 10 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 09 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 08 gen 2024 | 1,9600 | 1,9600 | 1,6900 | 1,6900 | 1,6900 | 7.400 |
| 05 gen 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 04 gen 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 300 |
| 03 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 2.300 |
| 02 gen 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 29 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 28 dic 2023 | 1,2500 | 1,4000 | 1,2500 | 1,4000 | 1,4000 | 8.800 |
| 27 dic 2023 | 1,5000 | 1,5000 | 1,4000 | 1,4000 | 1,4000 | 2.200 |
| 26 dic 2023 | 1,4100 | 2,0100 | 1,4100 | 2,0100 | 2,0100 | 1.400 |
| 22 dic 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 800 |
| 21 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 5.600 |
| 20 dic 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1.200 |
| 19 dic 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 36.800 |
| 18 dic 2023 | 1,4900 | 2,0800 | 1,4900 | 2,0800 | 2,0800 | 4.200 |
| 15 dic 2023 | 1,6000 | 1,7550 | 1,6000 | 1,7550 | 1,7550 | 8.000 |
| 14 dic 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 5.500 |
| 13 dic 2023 | 1,7400 | 1,8100 | 1,7400 | 1,8100 | 1,8100 | 17.100 |
| 12 dic 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 11 dic 2023 | 1,5200 | 1,8500 | 1,5200 | 1,8500 | 1,8500 | 6.800 |
| 08 dic 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 08 dic 2023 | 0.01 Dividendo | |||||
| 07 dic 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8500 | 2.700 |
| 06 dic 2023 | 1,6100 | 1,6100 | 1,5600 | 1,5600 | 1,5516 | 7.400 |
| 05 dic 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7207 | - |
| 04 dic 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7207 | 10.800 |
| 01 dic 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7207 | - |
| 30 nov 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7207 | - |
| 29 nov 2023 | 1,8000 | 1,8000 | 1,7300 | 1,7300 | 1,7207 | 3.500 |
| 28 nov 2023 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 1,8251 | 600 |
| 27 nov 2023 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 1,8251 | 6.200 |
| *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.