Italia markets close in 6 minutes
FTSE MIB
34.319,77 +168,36 (+0,49%) Dow Jones
39.232,93 +176,54 (+0,45%) Nasdaq
16.342,30 +39,55 (+0,24%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,34 +0,35 (+0,44%) Bitcoin EUR
57.265,77 -281,22 (-0,49%)
Hang Seng China Enterprises Index ETF (HKCE01.BK)
Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
Alla chiusura: 04:18PM ICT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in THBScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 20,90 | 21,00 | 20,80 | 21,00 | 21,00 | 7.643 |
| 08 mag 2024 | 21,00 | 21,00 | 20,60 | 20,80 | 20,80 | 17.287 |
| 07 mag 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 03 mag 2024 | 20,60 | 20,90 | 20,60 | 20,90 | 20,90 | 30.374 |
| 02 mag 2024 | 20,50 | 20,60 | 20,40 | 20,60 | 20,60 | 44.303 |
| 30 apr 2024 | 20,30 | 20,30 | 20,00 | 20,20 | 20,20 | 3.093 |
| 29 apr 2024 | 20,40 | 20,50 | 20,10 | 20,20 | 20,20 | 175.850 |
| 26 apr 2024 | 19,80 | 20,30 | 19,80 | 20,30 | 20,30 | 244.032 |
| 25 apr 2024 | 19,90 | 19,90 | 19,60 | 19,70 | 19,70 | 128.079 |
| 24 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 23 apr 2024 | 18,80 | 19,00 | 18,80 | 18,80 | 18,80 | 52.397 |
| 22 apr 2024 | 18,50 | 18,70 | 18,50 | 18,70 | 18,70 | 15.495 |
| 19 apr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 18 apr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 17 apr 2024 | 18,30 | 18,30 | 18,10 | 18,20 | 18,20 | 24.002 |
| 11 apr 2024 | 18,90 | 19,10 | 18,90 | 19,10 | 19,10 | 4.878 |
| 10 apr 2024 | 18,70 | 19,00 | 18,70 | 18,90 | 18,90 | 14.861 |
| 09 apr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | 7.226 |
| 05 apr 2024 | 18,50 | 18,60 | 18,40 | 18,60 | 18,60 | 17.806 |
| 04 apr 2024 | 18,80 | 18,80 | 18,50 | 18,70 | 18,70 | 335 |
| 03 apr 2024 | 18,80 | 18,80 | 18,60 | 18,60 | 18,60 | 43.574 |
| 02 apr 2024 | 18,70 | 18,90 | 18,70 | 18,90 | 18,90 | 38.110 |
| 01 apr 2024 | 18,40 | 18,40 | 18,30 | 18,30 | 18,30 | 10.599 |
| 29 mar 2024 | 18,50 | 18,50 | 18,30 | 18,40 | 18,40 | 10.920 |
| 28 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 27 mar 2024 | 18,30 | 18,30 | 18,00 | 18,00 | 18,00 | 16.463 |
| 26 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 25 mar 2024 | 18,20 | 18,30 | 18,00 | 18,20 | 18,20 | 38.986 |
| 22 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 21 mar 2024 | 18,30 | 18,50 | 18,20 | 18,40 | 18,40 | 9.108 |
| 20 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 19 mar 2024 | 18,10 | 18,20 | 17,90 | 17,90 | 17,90 | 3.370 |
| 18 mar 2024 | 18,00 | 18,20 | 18,00 | 18,20 | 18,20 | 5.781 |
| 15 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 14 mar 2024 | 18,40 | 18,40 | 18,10 | 18,20 | 18,20 | 66.266 |
| 13 mar 2024 | 18,40 | 18,50 | 18,30 | 18,40 | 18,40 | 54.486 |
| 12 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 11 mar 2024 | 17,40 | 17,70 | 17,40 | 17,70 | 17,70 | 10.890 |
| 08 mar 2024 | 17,50 | 17,50 | 17,30 | 17,40 | 17,40 | 1.967 |
| 07 mar 2024 | 17,50 | 17,60 | 17,20 | 17,30 | 17,30 | 7.276 |
| 06 mar 2024 | 17,50 | 17,60 | 17,40 | 17,50 | 17,50 | 5.352 |
| 05 mar 2024 | 17,30 | 17,50 | 17,10 | 17,30 | 17,30 | 25.838 |
| 04 mar 2024 | 17,80 | 17,80 | 17,60 | 17,70 | 17,70 | 20.747 |
| 01 mar 2024 | 17,90 | 17,90 | 17,60 | 17,80 | 17,80 | 17.552 |
| 29 feb 2024 | 18,00 | 18,00 | 17,60 | 17,70 | 17,70 | 3.089 |
| 28 feb 2024 | 18,00 | 18,00 | 17,60 | 17,70 | 17,70 | 30.974 |
| 27 feb 2024 | 17,70 | 18,10 | 17,50 | 18,10 | 18,10 | 29.230 |
| 23 feb 2024 | 18,00 | 18,00 | 17,90 | 18,00 | 18,00 | 6.380 |
| 22 feb 2024 | 17,60 | 18,00 | 17,60 | 18,00 | 18,00 | 70.050 |
| 21 feb 2024 | 17,50 | 17,80 | 17,50 | 17,60 | 17,60 | 64.017 |
| 20 feb 2024 | 17,10 | 17,30 | 16,90 | 17,30 | 17,30 | 32.211 |
| 19 feb 2024 | 17,20 | 17,20 | 17,00 | 17,10 | 17,10 | 71.753 |
| 16 feb 2024 | 17,00 | 17,40 | 17,00 | 17,40 | 17,40 | 196.527 |
| 15 feb 2024 | 16,90 | 16,90 | 16,70 | 16,80 | 16,80 | 10.325 |
| 14 feb 2024 | 16,70 | 16,90 | 16,70 | 16,90 | 16,90 | 6.501 |
| 13 feb 2024 | 16,50 | 16,60 | 16,50 | 16,60 | 16,60 | 25.276 |
| 12 feb 2024 | 16,60 | 16,60 | 16,50 | 16,60 | 16,60 | 3.040 |
| 09 feb 2024 | 16,50 | 16,60 | 16,40 | 16,60 | 16,60 | 2.002 |
| 08 feb 2024 | 16,60 | 16,70 | 16,60 | 16,60 | 16,60 | 19.185 |
| 07 feb 2024 | 16,90 | 16,90 | 16,70 | 16,70 | 16,70 | 48.128 |
| 06 feb 2024 | 16,40 | 17,00 | 16,40 | 16,90 | 16,90 | 16.210 |
| 05 feb 2024 | 16,00 | 16,30 | 16,00 | 16,20 | 16,20 | 24.513 |
| 02 feb 2024 | 16,20 | 16,20 | 15,90 | 16,00 | 16,00 | 4.270 |
| 01 feb 2024 | 16,20 | 16,30 | 16,00 | 16,10 | 16,10 | 69.968 |
| 31 gen 2024 | 16,10 | 16,10 | 15,90 | 15,90 | 15,90 | 8.099 |
| 30 gen 2024 | 16,30 | 16,30 | 16,20 | 16,20 | 16,20 | 6.881 |
| 29 gen 2024 | 16,80 | 16,80 | 16,70 | 16,80 | 16,80 | 27.851 |
| 26 gen 2024 | 16,80 | 16,80 | 16,60 | 16,60 | 16,60 | 372.465 |
| 25 gen 2024 | 16,70 | 17,00 | 16,70 | 17,00 | 17,00 | 43.245 |
| 24 gen 2024 | 16,00 | 16,50 | 16,00 | 16,50 | 16,50 | 7.273 |
| 23 gen 2024 | 15,70 | 15,90 | 15,70 | 15,70 | 15,70 | 43.076 |
| 22 gen 2024 | 15,60 | 15,60 | 15,30 | 15,50 | 15,50 | 44.726 |
| 19 gen 2024 | 15,90 | 15,90 | 15,80 | 15,80 | 15,80 | 36.500 |
| 18 gen 2024 | 15,80 | 15,90 | 15,80 | 15,90 | 15,90 | 615 |
| 17 gen 2024 | 16,10 | 16,10 | 15,70 | 15,80 | 15,80 | 45.480 |
| 16 gen 2024 | 16,50 | 16,50 | 16,20 | 16,30 | 16,30 | 13.066 |
| 15 gen 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 12 gen 2024 | 16,70 | 16,80 | 16,70 | 16,70 | 16,70 | 6.044 |
| 11 gen 2024 | 16,60 | 16,90 | 16,60 | 16,60 | 16,60 | 9.339 |
| 10 gen 2024 | 16,60 | 16,60 | 16,50 | 16,50 | 16,50 | 4.020 |
| 09 gen 2024 | 16,70 | 16,70 | 16,60 | 16,60 | 16,60 | 45.089 |
| 08 gen 2024 | 16,60 | 16,70 | 16,60 | 16,70 | 16,70 | 45.927 |
| 05 gen 2024 | 17,00 | 17,00 | 16,90 | 16,90 | 16,90 | 2.851 |
| 04 gen 2024 | 16,60 | 17,10 | 16,60 | 17,00 | 17,00 | 46.348 |
| 03 gen 2024 | 16,80 | 16,80 | 16,60 | 16,80 | 16,80 | 17.244 |
| 28 dic 2023 | 16,80 | 17,00 | 16,80 | 17,00 | 17,00 | 8.001 |
| 27 dic 2023 | 16,60 | 16,70 | 16,50 | 16,70 | 16,70 | 131.124 |
| 26 dic 2023 | 16,40 | 16,50 | 16,40 | 16,50 | 16,50 | 1.121 |
| 25 dic 2023 | 16,50 | 16,50 | 16,30 | 16,50 | 16,50 | 657 |
| 22 dic 2023 | 17,00 | 17,00 | 16,40 | 16,60 | 16,60 | 35.525 |
| 21 dic 2023 | 17,00 | 17,00 | 16,80 | 16,90 | 16,90 | 1.866 |
| 20 dic 2023 | 17,00 | 17,10 | 16,90 | 16,90 | 16,90 | 5.136 |
| 19 dic 2023 | 17,00 | 17,00 | 16,80 | 16,90 | 16,90 | 90.230 |
| 18 dic 2023 | 17,10 | 17,10 | 16,90 | 17,10 | 17,10 | 7.948 |
| 15 dic 2023 | 17,30 | 17,40 | 17,10 | 17,20 | 17,20 | 17.093 |
| 14 dic 2023 | 17,00 | 17,00 | 16,80 | 16,90 | 16,90 | 17.839 |
| 13 dic 2023 | 17,20 | 17,20 | 17,10 | 17,20 | 17,20 | 222.684 |
| 12 dic 2023 | 17,20 | 17,30 | 17,20 | 17,30 | 17,30 | 2.472 |
| 08 dic 2023 | 17,00 | 17,10 | 16,90 | 17,00 | 17,00 | 7.319 |
| 07 dic 2023 | 17,10 | 17,10 | 17,00 | 17,10 | 17,10 | 9.695 |
| *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.