Italia markets close in 6 hours 50 minutes
FTSE MIB
34.478,03 -346,98 (-1,00%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,16 -0,64 (-0,80%) Bitcoin EUR
65.258,05 +3.720,43 (+6,05%)
Charoong Thai Wire and Cable Public Company Limited (CTW.BK)
Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
In data: 02:05PM ICT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in THBScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 4,6800 | 4,7600 | 4,6800 | 4,7600 | 4,7600 | 7.800 |
| 20 mag 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 17 mag 2024 | 4,8200 | 4,8200 | 4,7600 | 4,7800 | 4,7800 | 93.700 |
| 16 mag 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 15 mag 2024 | 4,6000 | 4,7600 | 4,5800 | 4,7000 | 4,7000 | 218.900 |
| 14 mag 2024 | 4,6600 | 4,7200 | 4,6400 | 4,6600 | 4,6600 | 131.700 |
| 13 mag 2024 | 4,6000 | 4,7800 | 4,6000 | 4,7400 | 4,7400 | 103.800 |
| 10 mag 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 2.500 |
| 09 mag 2024 | 4,6800 | 4,7600 | 4,5800 | 4,6200 | 4,6200 | 120.000 |
| 08 mag 2024 | 4,5000 | 4,7000 | 4,5000 | 4,6600 | 4,6600 | 224.100 |
| 07 mag 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 03 mag 2024 | 4,6800 | 4,6800 | 4,5200 | 4,6000 | 4,6000 | 12.000 |
| 02 mag 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 30 apr 2024 | 4,5600 | 4,6800 | 4,5600 | 4,6000 | 4,6000 | 201.000 |
| 29 apr 2024 | 4,4200 | 4,7000 | 4,4000 | 4,5600 | 4,5600 | 209.600 |
| 26 apr 2024 | 4,4600 | 4,5200 | 4,3800 | 4,3800 | 4,3800 | 38.200 |
| 25 apr 2024 | 4,4600 | 4,5400 | 4,4600 | 4,4600 | 4,4600 | 49.700 |
| 24 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 23 apr 2024 | 4,6000 | 4,6400 | 4,5000 | 4,6000 | 4,6000 | 1.700 |
| 22 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 200 |
| 19 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 18 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 17 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 11 apr 2024 | 4,6400 | 4,6400 | 4,5200 | 4,6000 | 4,6000 | 13.700 |
| 10 apr 2024 | 4,5200 | 4,5400 | 4,5200 | 4,5200 | 4,5200 | 10.800 |
| 09 apr 2024 | 4,4800 | 4,5600 | 4,4800 | 4,5600 | 4,5600 | 113.000 |
| 05 apr 2024 | 4,5000 | 4,5200 | 4,5000 | 4,5200 | 4,5200 | 1.500 |
| 04 apr 2024 | 4,5000 | 4,5400 | 4,5000 | 4,5000 | 4,5000 | 14.300 |
| 03 apr 2024 | 4,5400 | 4,5800 | 4,5400 | 4,5800 | 4,5800 | 4.200 |
| 02 apr 2024 | 4,6800 | 4,6800 | 4,6600 | 4,6600 | 4,6600 | 7.300 |
| 01 apr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 800 |
| 29 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 200 |
| 28 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 27 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 26 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 25 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 22 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 21 mar 2024 | 4,5400 | 4,5400 | 4,4800 | 4,4800 | 4,4800 | 1.300 |
| 20 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 19 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 18 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 500 |
| 15 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 14 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 1.200 |
| 13 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 12 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 11 mar 2024 | 4,4200 | 4,4600 | 4,4000 | 4,4600 | 4,4600 | 3.400 |
| 08 mar 2024 | 4,4200 | 4,4600 | 4,4000 | 4,4000 | 4,4000 | 66.300 |
| 07 mar 2024 | 4,4400 | 4,4800 | 4,4400 | 4,4800 | 4,4800 | 1.500 |
| 06 mar 2024 | 4,4800 | 4,5000 | 4,4000 | 4,4200 | 4,4200 | 31.500 |
| 05 mar 2024 | 4,5000 | 4,5200 | 4,4800 | 4,5000 | 4,5000 | 1.400 |
| 04 mar 2024 | 4,4600 | 4,5000 | 4,4600 | 4,5000 | 4,5000 | 3.700 |
| 01 mar 2024 | 4,5000 | 4,5200 | 4,4800 | 4,5000 | 4,5000 | 8.900 |
| 29 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 1.100 |
| 28 feb 2024 | 4,4800 | 4,5000 | 4,4800 | 4,4800 | 4,4800 | 8.300 |
| 27 feb 2024 | 4,4800 | 4,5400 | 4,4600 | 4,5400 | 4,5400 | 2.100 |
| 23 feb 2024 | 4,5000 | 4,5000 | 4,4400 | 4,4800 | 4,4800 | 3.400 |
| 22 feb 2024 | 4,4600 | 4,5000 | 4,4000 | 4,4800 | 4,4800 | 24.700 |
| 21 feb 2024 | 4,5600 | 4,5600 | 4,4200 | 4,4400 | 4,4400 | 30.200 |
| 20 feb 2024 | 4,5800 | 4,5800 | 4,5600 | 4,5600 | 4,5600 | 400 |
| 19 feb 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 100 |
| 16 feb 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 300 |
| 15 feb 2024 | 4,5600 | 4,5600 | 4,5000 | 4,5000 | 4,5000 | 26.400 |
| 14 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 100 |
| 13 feb 2024 | 4,5400 | 4,5600 | 4,5200 | 4,5200 | 4,5200 | 2.300 |
| 12 feb 2024 | 4,6600 | 4,6600 | 4,4400 | 4,5800 | 4,5800 | 31.900 |
| 09 feb 2024 | 4,7000 | 4,7000 | 4,5200 | 4,5200 | 4,5200 | 8.300 |
| 08 feb 2024 | 4,6000 | 4,6200 | 4,4000 | 4,6200 | 4,6200 | 21.700 |
| 07 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 500 |
| 06 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 700 |
| 05 feb 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 300 |
| 02 feb 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 100 |
| 01 feb 2024 | 4,7000 | 4,7000 | 4,5000 | 4,6400 | 4,6400 | 3.700 |
| 31 gen 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 30 gen 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 500 |
| 29 gen 2024 | 4,5600 | 4,6200 | 4,5600 | 4,5800 | 4,5800 | 8.300 |
| 26 gen 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 700 |
| 25 gen 2024 | 4,5800 | 4,6000 | 4,5000 | 4,5600 | 4,5600 | 16.600 |
| 24 gen 2024 | 4,5000 | 4,6400 | 4,5000 | 4,6400 | 4,6400 | 27.200 |
| 23 gen 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 22 gen 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 100 |
| 19 gen 2024 | 4,6000 | 4,6000 | 4,5000 | 4,6000 | 4,6000 | 500 |
| 18 gen 2024 | 4,4600 | 4,6000 | 4,4600 | 4,5400 | 4,5400 | 17.600 |
| 17 gen 2024 | 4,7400 | 4,7400 | 4,6000 | 4,6000 | 4,6000 | 3.200 |
| 16 gen 2024 | 4,5800 | 4,7000 | 4,5800 | 4,6200 | 4,6200 | 22.300 |
| 15 gen 2024 | 4,6000 | 4,6000 | 4,5800 | 4,5800 | 4,5800 | 2.000 |
| 12 gen 2024 | 4,7000 | 4,7000 | 4,6800 | 4,7000 | 4,7000 | 4.200 |
| 11 gen 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 1.100 |
| 10 gen 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 400 |
| 09 gen 2024 | 4,7000 | 4,7200 | 4,7000 | 4,7200 | 4,7200 | 700 |
| 08 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 200 |
| 05 gen 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 15.800 |
| 04 gen 2024 | 4,7200 | 4,7200 | 4,5000 | 4,6800 | 4,6800 | 38.100 |
| 03 gen 2024 | 4,7000 | 4,7200 | 4,7000 | 4,7200 | 4,7200 | 7.000 |
| 28 dic 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 27 dic 2023 | 4,6200 | 4,6200 | 4,5600 | 4,5600 | 4,5600 | 1.000 |
| 26 dic 2023 | 4,6400 | 4,6400 | 4,5600 | 4,5600 | 4,5600 | 17.000 |
| 25 dic 2023 | 4,6000 | 4,6400 | 4,6000 | 4,6200 | 4,6200 | 17.600 |
| 22 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 1.000 |
| 21 dic 2023 | 4,6200 | 4,6200 | 4,5000 | 4,6000 | 4,6000 | 7.600 |
| 20 dic 2023 | 4,5800 | 4,6200 | 4,5800 | 4,6200 | 4,6200 | 2.600 |
| *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.