Italia markets open in 19 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) EUR/USD
1,0700 -0,0009 (-0,09%) Bitcoin EUR
57.532,32 +825,10 (+1,46%) CMC Crypto 200
1.282,96 -0,87 (-0,07%)
Health Empire Corporation Public Company Limited (HEALTH-R.BK)
Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
In data: 11:51AM ICT. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in THBScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 1,1100 | 1,7700 | 1,1600 | 1,3000 | 1,3000 | 16.600 |
| 27 giu 2024 | 1,1200 | 1,4400 | 1,1200 | 1,4300 | 1,4300 | 50.010.800 |
| 26 giu 2024 | - | - | - | - | - | - |
| 25 giu 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 49.500 |
| 24 giu 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 300 |
| 21 giu 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 100 |
| 20 giu 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1400 | 1,1400 | 27.300 |
| 19 giu 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 500 |
| 18 giu 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 400 |
| 17 giu 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 500 |
| 14 giu 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | 900 |
| 13 giu 2024 | 1,2200 | 1,2200 | 0,8700 | 1,2200 | 1,2200 | 112.100 |
| 12 giu 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 10.600 |
| 11 giu 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | 30.800 |
| 10 giu 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 39.100 |
| 07 giu 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 55.300 |
| 06 giu 2024 | 1,3400 | 1,6800 | 1,2200 | 1,2400 | 1,2400 | 11.800 |
| 05 giu 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 400 |
| 04 giu 2024 | 1,3300 | 1,4400 | 1,3000 | 1,3000 | 1,3000 | 20.100 |
| 31 mag 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 100 |
| 30 mag 2024 | - | - | - | - | - | - |
| 29 mag 2024 | 1,3100 | 1,3300 | 1,2800 | 1,3300 | 1,3300 | 42.000 |
| 28 mag 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 6.900 |
| 27 mag 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 400 |
| 24 mag 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 34.500 |
| 23 mag 2024 | 1,6300 | 1,6400 | 1,3400 | 1,3800 | 1,3800 | 31.900 |
| 21 mag 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 100 |
| 20 mag 2024 | 1,2500 | 1,8200 | 1,2500 | 1,6500 | 1,6500 | 33.000 |
| 17 mag 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 200 |
| 16 mag 2024 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 24.200 |
| 15 mag 2024 | - | - | - | - | - | - |
| 14 mag 2024 | 1,2700 | 1,4700 | 1,2700 | 1,4700 | 1,4700 | 900 |
| 13 mag 2024 | - | - | - | - | - | - |
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 1.100 |
| 08 mag 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 200 |
| 07 mag 2024 | 1,7000 | 1,7000 | 1,3600 | 1,3900 | 1,3900 | 600 |
| 03 mag 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 200 |
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 2.800 |
| 29 apr 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 1.000 |
| 26 apr 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 600 |
| 25 apr 2024 | 1,3400 | 1,3700 | 1,3100 | 1,3700 | 1,3700 | 4.300 |
| 24 apr 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 900 |
| 23 apr 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 600 |
| 22 apr 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 400 |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1.000 |
| 17 apr 2024 | 1,4200 | 1,4200 | 1,3500 | 1,4000 | 1,4000 | 7.000 |
| 11 apr 2024 | 1,3300 | 1,6400 | 1,3300 | 1,4000 | 1,4000 | 14.100 |
| 10 apr 2024 | 1,3000 | 1,7000 | 1,3000 | 1,6600 | 1,6600 | 5.300 |
| 09 apr 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 100 |
| 05 apr 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 2.600 |
| 04 apr 2024 | 1,3800 | 1,4900 | 1,1900 | 1,3300 | 1,3300 | 40.700 |
| 03 apr 2024 | 1,6400 | 1,6400 | 1,2900 | 1,3900 | 1,3900 | 16.800 |
| 02 apr 2024 | 1,6600 | 1,6600 | 1,6300 | 1,6400 | 1,6400 | 19.800 |
| 01 apr 2024 | 1,6600 | 1,6800 | 1,6600 | 1,6800 | 1,6800 | 200 |
| 29 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 1,7000 | 1,8600 | 1,6500 | 1,7100 | 1,7100 | 23.700 |
| 27 mar 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 12.800 |
| 26 mar 2024 | 1,7100 | 1,7500 | 1,7100 | 1,7200 | 1,7200 | 11.600 |
| 25 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 300 |
| 22 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 9.500 |
| 21 mar 2024 | 1,7200 | 1,7600 | 1,7200 | 1,7400 | 1,7400 | 2.200 |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 400 |
| 18 mar 2024 | 1,7300 | 1,7400 | 1,7300 | 1,7400 | 1,7400 | 1.400 |
| 15 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 5.629.000 |
| 14 mar 2024 | 1,7500 | 1,7500 | 1,7300 | 1,7400 | 1,7400 | 600 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 100 |
| 11 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 100 |
| 08 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 100 |
| 07 mar 2024 | 1,8600 | 1,8600 | 1,7600 | 1,7600 | 1,7600 | 3.500 |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 100 |
| 04 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 6.500 |
| 01 mar 2024 | 1,7600 | 1,7600 | 1,7500 | 1,7600 | 1,7600 | 21.300 |
| 29 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 100 |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 18.200 |
| 23 feb 2024 | 1,7700 | 1,7900 | 1,7600 | 1,7900 | 1,7900 | 7.500 |
| 22 feb 2024 | 1,7600 | 1,7800 | 1,7600 | 1,7700 | 1,7700 | 11.100 |
| 21 feb 2024 | 1,7300 | 1,7600 | 1,7300 | 1,7500 | 1,7500 | 4.800 |
| 20 feb 2024 | 1,8100 | 1,8100 | 1,7200 | 1,7200 | 1,7200 | 67.000 |
| 19 feb 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8100 | 1,8100 | 11.500 |
| 16 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 2.000 |
| 15 feb 2024 | 1,8500 | 1,8700 | 1,7700 | 1,8500 | 1,8500 | 11.400 |
| 14 feb 2024 | 1,8200 | 1,8800 | 1,8200 | 1,8800 | 1,8800 | 2.000 |
| 13 feb 2024 | 1,8200 | 1,8800 | 1,8000 | 1,8100 | 1,8100 | 31.400 |
| 12 feb 2024 | 1,8000 | 1,9400 | 1,8000 | 1,8200 | 1,8200 | 15.100 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 1,8400 | 1,9900 | 1,8400 | 1,9900 | 1,9900 | 13.000 |
| 07 feb 2024 | 1,8700 | 1,8800 | 1,8000 | 1,8400 | 1,8400 | 55.400 |
| 06 feb 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 11.000 |
| 05 feb 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 8.700 |
| 02 feb 2024 | 1,8000 | 1,8900 | 1,8000 | 1,8900 | 1,8900 | 6.700 |
| 01 feb 2024 | 1,7900 | 1,8400 | 1,7600 | 1,8300 | 1,8300 | 23.700 |
| 31 gen 2024 | 1,8300 | 1,8700 | 1,7000 | 1,8400 | 1,8400 | 33.000 |
| 30 gen 2024 | 1,9800 | 1,9900 | 1,8200 | 1,8700 | 1,8700 | 15.500 |
| *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.