Italia markets close in 3 hours 46 minutes
FTSE MIB
33.556,66 +336,35 (+1,01%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,70 +0,13 (+0,16%) Bitcoin EUR
61.750,85 +1.064,74 (+1,75%)
D.T.C. Enterprise Public Company Limited (DTCENT.BK)
Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
Alla chiusura: 04:39PM ICT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in THBScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 351.404 |
| 19 giu 2024 | 1,2000 | 1,2000 | 1,1200 | 1,1300 | 1,1300 | 4.493.900 |
| 18 giu 2024 | 1,2100 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 2.371.000 |
| 17 giu 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 14 giu 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 674.500 |
| 13 giu 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 698.200 |
| 12 giu 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 616.100 |
| 11 giu 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2600 | 1,2600 | 856.000 |
| 10 giu 2024 | 1,2600 | 1,2600 | 1,2200 | 1,2300 | 1,2300 | 1.508.100 |
| 07 giu 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 453.500 |
| 06 giu 2024 | 1,2600 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 1.224.700 |
| 05 giu 2024 | 1,2300 | 1,2900 | 1,2300 | 1,2500 | 1,2500 | 1.838.400 |
| 04 giu 2024 | 1,3000 | 1,3100 | 1,2300 | 1,2500 | 1,2500 | 2.739.900 |
| 31 mag 2024 | 1,3000 | 1,3200 | 1,2900 | 1,2900 | 1,2900 | 1.321.800 |
| 30 mag 2024 | 1,3100 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 2.051.300 |
| 29 mag 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 1.240.400 |
| 28 mag 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3300 | 1,3300 | 2.760.600 |
| 27 mag 2024 | 1,3400 | 1,3600 | 1,3300 | 1,3400 | 1,3400 | 3.084.400 |
| 24 mag 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 2.040.000 |
| 23 mag 2024 | 1,3400 | 1,3600 | 1,2500 | 1,2500 | 1,2500 | 6.805.900 |
| 21 mag 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 2.840.300 |
| 20 mag 2024 | 1,3700 | 1,3900 | 1,3300 | 1,3300 | 1,3300 | 5.288.400 |
| 17 mag 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 6.139.100 |
| 16 mag 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 15 mag 2024 | 1,3200 | 1,3600 | 1,2700 | 1,2800 | 1,2800 | 9.113.600 |
| 14 mag 2024 | 1,1900 | 1,4600 | 1,1700 | 1,3400 | 1,3400 | 41.132.800 |
| 13 mag 2024 | 1,2200 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 1.895.500 |
| 10 mag 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 538.700 |
| 09 mag 2024 | 1,2500 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 1.191.600 |
| 08 mag 2024 | 1,2900 | 1,3000 | 1,2300 | 1,2400 | 1,2400 | 1.402.200 |
| 07 mag 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 03 mag 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2600 | 1,2600 | 342.700 |
| 02 mag 2024 | 1,2762 | 1,2762 | 1,2762 | 1,2762 | 1,2762 | - |
| 02 mag 2024 | 0.048507 Dividendo | |||||
| 02 mag 2024 | 21:20 Frazionamento azionario | |||||
| 30 apr 2024 | 1,2571 | 1,2762 | 1,2381 | 1,2762 | 1,2277 | 2.557.275 |
| 29 apr 2024 | 1,2571 | 1,2857 | 1,2381 | 1,2571 | 1,2094 | 1.483.965 |
| 26 apr 2024 | 1,2667 | 1,2857 | 1,2571 | 1,2667 | 1,2185 | 1.454.460 |
| 25 apr 2024 | 1,2667 | 1,2667 | 1,2476 | 1,2571 | 1,2094 | 985.740 |
| 24 apr 2024 | 1,2381 | 1,2857 | 1,2190 | 1,2571 | 1,2094 | 4.083.240 |
| 23 apr 2024 | 1,2095 | 1,2286 | 1,1905 | 1,2000 | 1,1544 | 926.835 |
| 22 apr 2024 | 1,1810 | 1,2095 | 1,1619 | 1,1905 | 1,1452 | 883.050 |
| 19 apr 2024 | 1,2095 | 1,2095 | 1,1524 | 1,1524 | 1,1086 | 3.544.065 |
| 18 apr 2024 | 1,2667 | 1,2762 | 1,2095 | 1,2190 | 1,1727 | 1.460.130 |
| 17 apr 2024 | 1,3143 | 1,3143 | 1,2381 | 1,2476 | 1,2002 | 3.243.870 |
| 11 apr 2024 | 1,3143 | 1,3238 | 1,2952 | 1,3143 | 1,2643 | 383.880 |
| 10 apr 2024 | 1,3048 | 1,3238 | 1,2762 | 1,3143 | 1,2643 | 1.575.000 |
| 09 apr 2024 | 1,2762 | 1,3143 | 1,2762 | 1,2857 | 1,2368 | 499.275 |
| 05 apr 2024 | 1,2762 | 1,3143 | 1,2762 | 1,2762 | 1,2277 | 1.244.775 |
| 04 apr 2024 | 1,2857 | 1,2857 | 1,2857 | 1,2857 | 1,2368 | - |
| 03 apr 2024 | 1,3619 | 1,3619 | 1,2762 | 1,2857 | 1,2368 | 2.132.340 |
| 02 apr 2024 | 1,3810 | 1,3905 | 1,3429 | 1,3524 | 1,3010 | 2.314.935 |
| 01 apr 2024 | 1,3905 | 1,4190 | 1,3619 | 1,3714 | 1,3193 | 1.240.995 |
| 29 mar 2024 | 1,4000 | 1,4286 | 1,3905 | 1,3905 | 1,3376 | 606.480 |
| 28 mar 2024 | 1,4095 | 1,4095 | 1,4095 | 1,4095 | 1,3559 | - |
| 27 mar 2024 | 1,4190 | 1,4286 | 1,4000 | 1,4095 | 1,3559 | 1.183.770 |
| 26 mar 2024 | 1,4000 | 1,4952 | 1,3905 | 1,4095 | 1,3559 | 7.846.020 |
| 25 mar 2024 | 1,4286 | 1,4476 | 1,3905 | 1,4000 | 1,3468 | 1.122.450 |
| 22 mar 2024 | 1,4286 | 1,4286 | 1,4286 | 1,4286 | 1,3743 | - |
| 21 mar 2024 | 1,4571 | 1,4571 | 1,3810 | 1,4286 | 1,3743 | 5.247.165 |
| 20 mar 2024 | 1,4762 | 1,4762 | 1,4286 | 1,4286 | 1,3743 | 2.870.805 |
| 19 mar 2024 | 1,4571 | 1,5048 | 1,4571 | 1,4762 | 1,4201 | 1.547.700 |
| 18 mar 2024 | 1,5143 | 1,5143 | 1,4667 | 1,4667 | 1,4109 | 2.527.140 |
| 15 mar 2024 | 1,5524 | 1,5524 | 1,4952 | 1,5048 | 1,4476 | 3.041.430 |
| 14 mar 2024 | 1,5524 | 1,5905 | 1,5238 | 1,5429 | 1,4842 | 3.027.150 |
| 13 mar 2024 | 1,5619 | 1,5905 | 1,5429 | 1,5619 | 1,5025 | 1.748.565 |
| 12 mar 2024 | 1,5714 | 1,6000 | 1,5429 | 1,5524 | 1,4934 | 4.326.525 |
| 11 mar 2024 | 1,5524 | 1,5619 | 1,5143 | 1,5524 | 1,4934 | 3.131.205 |
| 08 mar 2024 | 1,5429 | 1,5810 | 1,5048 | 1,5524 | 1,4934 | 4.110.435 |
| 07 mar 2024 | 1,5238 | 1,5619 | 1,5143 | 1,5333 | 1,4751 | 2.730.105 |
| 06 mar 2024 | 1,4952 | 1,5429 | 1,4762 | 1,5238 | 1,4659 | 1.115.520 |
| 05 mar 2024 | 1,4857 | 1,5143 | 1,4476 | 1,4952 | 1,4384 | 1.742.685 |
| 04 mar 2024 | 1,5238 | 1,5333 | 1,4857 | 1,4952 | 1,4384 | 1.564.290 |
| 01 mar 2024 | 1,5048 | 1,5333 | 1,5048 | 1,5048 | 1,4476 | 1.116.045 |
| 29 feb 2024 | 1,5810 | 1,5810 | 1,4857 | 1,4857 | 1,4292 | 3.338.790 |
| 28 feb 2024 | 1,5143 | 1,5905 | 1,5048 | 1,5524 | 1,4934 | 9.602.880 |
| 27 feb 2024 | 1,6286 | 1,6286 | 1,4667 | 1,4952 | 1,4384 | 11.818.485 |
| 23 feb 2024 | 1,6190 | 1,6571 | 1,6095 | 1,6286 | 1,5667 | 1.344.210 |
| 22 feb 2024 | 1,6000 | 1,6381 | 1,5905 | 1,6190 | 1,5575 | 1.970.325 |
| 21 feb 2024 | 1,5810 | 1,6190 | 1,5429 | 1,6000 | 1,5392 | 2.939.685 |
| 20 feb 2024 | 1,6476 | 1,6476 | 1,5810 | 1,5810 | 1,5209 | 2.447.865 |
| 19 feb 2024 | 1,6190 | 1,6571 | 1,6190 | 1,6476 | 1,5850 | 910.665 |
| 16 feb 2024 | 1,6952 | 1,7048 | 1,6190 | 1,6286 | 1,5667 | 5.866.350 |
| 15 feb 2024 | 1,7048 | 1,7238 | 1,6857 | 1,6857 | 1,6216 | 3.171.315 |
| 14 feb 2024 | 1,7048 | 1,7238 | 1,6857 | 1,6857 | 1,6216 | 4.244.730 |
| 13 feb 2024 | 1,7619 | 1,7810 | 1,7143 | 1,7143 | 1,6491 | 8.950.620 |
| 12 feb 2024 | 1,7143 | 1,7524 | 1,6952 | 1,7429 | 1,6766 | 4.962.510 |
| 09 feb 2024 | 1,7143 | 1,7333 | 1,7048 | 1,7048 | 1,6400 | 6.035.820 |
| 08 feb 2024 | 1,6857 | 1,8381 | 1,6857 | 1,7143 | 1,6491 | 46.114.110 |
| 07 feb 2024 | 1,7048 | 1,7143 | 1,6762 | 1,6857 | 1,6216 | 4.920.720 |
| 06 feb 2024 | 1,6476 | 1,7333 | 1,6476 | 1,7143 | 1,6491 | 13.901.580 |
| 05 feb 2024 | 1,6571 | 1,6571 | 1,6190 | 1,6476 | 1,5850 | 1.705.830 |
| 02 feb 2024 | 1,6190 | 1,6476 | 1,6095 | 1,6190 | 1,5575 | 1.919.295 |
| 01 feb 2024 | 1,6190 | 1,6476 | 1,5905 | 1,6095 | 1,5483 | 2.563.890 |
| 31 gen 2024 | 1,6952 | 1,6952 | 1,6095 | 1,6286 | 1,5667 | 7.059.570 |
| 30 gen 2024 | 1,6762 | 1,7333 | 1,6667 | 1,6952 | 1,6308 | 7.164.885 |
| 29 gen 2024 | 1,6762 | 1,6857 | 1,6571 | 1,6667 | 1,6033 | 1.997.100 |
| 26 gen 2024 | 1,7048 | 1,7143 | 1,6762 | 1,6762 | 1,6125 | 3.139.080 |
| 25 gen 2024 | 1,7048 | 1,7238 | 1,6762 | 1,7143 | 1,6491 | 2.968.665 |
| 24 gen 2024 | 1,6571 | 1,7238 | 1,6571 | 1,7048 | 1,6400 | 4.210.395 |
| *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.