Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.206,30 +732,25 (+1,25%)
ChinaAMC NASDAQ 100 ETF (NDX01.BK)
Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
Alla chiusura: 04:38PM ICT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in THBScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 17,00 | 17,20 | 16,90 | 17,20 | 17,20 | 205.330 |
| 02 mag 2024 | 16,90 | 16,90 | 16,70 | 16,90 | 16,90 | 321.111 |
| 30 apr 2024 | 17,20 | 17,60 | 17,10 | 17,50 | 17,50 | 878.075 |
| 29 apr 2024 | 17,20 | 17,30 | 17,00 | 17,10 | 17,10 | 59.221 |
| 26 apr 2024 | 16,90 | 17,10 | 16,90 | 16,90 | 16,90 | 97.756 |
| 25 apr 2024 | 16,90 | 16,90 | 16,70 | 16,80 | 16,80 | 202.382 |
| 24 apr 2024 | 16,80 | 17,10 | 16,70 | 17,00 | 17,00 | 148.569 |
| 23 apr 2024 | 16,70 | 16,80 | 16,40 | 16,50 | 16,50 | 125.155 |
| 22 apr 2024 | 16,30 | 16,80 | 16,30 | 16,70 | 16,70 | 306.304 |
| 19 apr 2024 | 16,50 | 16,60 | 16,30 | 16,40 | 16,40 | 305.191 |
| 18 apr 2024 | 16,70 | 16,90 | 16,60 | 16,80 | 16,80 | 221.549 |
| 17 apr 2024 | 17,10 | 17,10 | 16,80 | 16,90 | 16,90 | 228.291 |
| 11 apr 2024 | 17,10 | 17,30 | 17,10 | 17,30 | 17,30 | 36.093 |
| 10 apr 2024 | 17,30 | 17,50 | 17,20 | 17,30 | 17,30 | 132.490 |
| 09 apr 2024 | 17,30 | 17,50 | 17,20 | 17,40 | 17,40 | 190.289 |
| 05 apr 2024 | 17,30 | 17,40 | 17,20 | 17,20 | 17,20 | 162.574 |
| 04 apr 2024 | 17,40 | 17,50 | 17,30 | 17,50 | 17,50 | 14.748 |
| 03 apr 2024 | 17,40 | 17,40 | 17,30 | 17,40 | 17,40 | 40.565 |
| 02 apr 2024 | 17,40 | 17,60 | 17,40 | 17,40 | 17,40 | 147.142 |
| 01 apr 2024 | 17,50 | 17,50 | 17,20 | 17,40 | 17,40 | 55.015 |
| 29 mar 2024 | 17,40 | 17,60 | 17,30 | 17,50 | 17,50 | 145.662 |
| 28 mar 2024 | 17,30 | 17,50 | 17,30 | 17,50 | 17,50 | 16.245 |
| 27 mar 2024 | 17,40 | 17,40 | 17,20 | 17,40 | 17,40 | 147.352 |
| 26 mar 2024 | 17,30 | 17,40 | 17,20 | 17,40 | 17,40 | 68.370 |
| 25 mar 2024 | 17,30 | 17,30 | 17,10 | 17,10 | 17,10 | 178.708 |
| 22 mar 2024 | 17,50 | 17,50 | 17,10 | 17,20 | 17,20 | 737.190 |
| 21 mar 2024 | 17,00 | 17,50 | 17,00 | 17,40 | 17,40 | 449.474 |
| 20 mar 2024 | 16,80 | 16,90 | 16,70 | 16,90 | 16,90 | 11.390 |
| 19 mar 2024 | 16,90 | 16,90 | 16,70 | 16,80 | 16,80 | 90.309 |
| 18 mar 2024 | 16,70 | 16,80 | 16,70 | 16,80 | 16,80 | 85.326 |
| 15 mar 2024 | 16,90 | 16,90 | 16,70 | 16,90 | 16,90 | 165.135 |
| 14 mar 2024 | 17,00 | 17,10 | 16,80 | 17,10 | 17,10 | 125.089 |
| 13 mar 2024 | 16,90 | 17,20 | 16,90 | 17,00 | 17,00 | 207.342 |
| 12 mar 2024 | 16,80 | 16,90 | 16,60 | 16,90 | 16,90 | 182.951 |
| 11 mar 2024 | 16,70 | 16,80 | 16,50 | 16,80 | 16,80 | 340.193 |
| 08 mar 2024 | 16,90 | 17,00 | 16,80 | 17,00 | 17,00 | 295.595 |
| 07 mar 2024 | 16,80 | 16,80 | 16,60 | 16,70 | 16,70 | 73.869 |
| 06 mar 2024 | 16,80 | 16,80 | 16,60 | 16,80 | 16,80 | 1.094.820 |
| 05 mar 2024 | 17,10 | 17,10 | 16,90 | 16,90 | 16,90 | 590.657 |
| 04 mar 2024 | 17,20 | 17,20 | 17,10 | 17,10 | 17,10 | 145.227 |
| 01 mar 2024 | 16,80 | 17,10 | 16,80 | 17,10 | 17,10 | 1.143.578 |
| 29 feb 2024 | 16,70 | 16,80 | 16,50 | 16,50 | 16,50 | 169.580 |
| 28 feb 2024 | 16,70 | 16,90 | 16,70 | 16,80 | 16,80 | 542.484 |
| 27 feb 2024 | 16,90 | 16,90 | 16,60 | 16,70 | 16,70 | 460.315 |
| 23 feb 2024 | 17,00 | 17,00 | 16,80 | 16,90 | 16,90 | 403.113 |
| 22 feb 2024 | 16,40 | 16,90 | 16,40 | 16,70 | 16,70 | 862.416 |
| 21 feb 2024 | 16,40 | 16,50 | 16,30 | 16,40 | 16,40 | 120.714 |
| 20 feb 2024 | 16,50 | 16,60 | 16,40 | 16,40 | 16,40 | 447.203 |
| 19 feb 2024 | 16,70 | 16,70 | 16,40 | 16,50 | 16,50 | 1.381.495 |
| 16 feb 2024 | 17,00 | 17,10 | 16,80 | 16,90 | 16,90 | 265.287 |
| 15 feb 2024 | 16,90 | 17,10 | 16,70 | 17,10 | 17,10 | 778.432 |
| 14 feb 2024 | 16,70 | 16,80 | 16,40 | 16,70 | 16,70 | 1.190.048 |
| 13 feb 2024 | 17,30 | 17,40 | 17,10 | 17,10 | 17,10 | 149.457 |
| 12 feb 2024 | 17,00 | 17,30 | 16,90 | 17,10 | 17,10 | 217.263 |
| 09 feb 2024 | 16,60 | 17,00 | 16,60 | 16,90 | 16,90 | 188.622 |
| 08 feb 2024 | 16,50 | 16,80 | 16,50 | 16,80 | 16,80 | 1.011.222 |
| 07 feb 2024 | 16,40 | 16,50 | 16,30 | 16,30 | 16,30 | 200.203 |
| 06 feb 2024 | 16,50 | 16,60 | 16,40 | 16,60 | 16,60 | 377.057 |
| 05 feb 2024 | 16,30 | 16,90 | 16,30 | 16,90 | 16,90 | 588.655 |
| 02 feb 2024 | 16,10 | 16,30 | 16,10 | 16,30 | 16,30 | 1.206.652 |
| 01 feb 2024 | 15,90 | 16,00 | 15,80 | 16,00 | 16,00 | 772.461 |
| 31 gen 2024 | 16,10 | 16,10 | 15,90 | 15,90 | 15,90 | 218.225 |
| 30 gen 2024 | 16,30 | 16,40 | 16,20 | 16,30 | 16,30 | 354.472 |
| 29 gen 2024 | 16,10 | 16,30 | 16,10 | 16,30 | 16,30 | 55.687 |
| 26 gen 2024 | 16,30 | 16,30 | 16,10 | 16,20 | 16,20 | 286.865 |
| 25 gen 2024 | 16,40 | 16,40 | 16,30 | 16,30 | 16,30 | 320.274 |
| 24 gen 2024 | 16,40 | 16,60 | 16,30 | 16,60 | 16,60 | 1.053.382 |
| 23 gen 2024 | 16,20 | 16,40 | 16,00 | 16,40 | 16,40 | 275.910 |
| 22 gen 2024 | 16,20 | 16,40 | 16,10 | 16,40 | 16,40 | 420.986 |
| 19 gen 2024 | 15,60 | 16,00 | 15,60 | 16,00 | 16,00 | 145.182 |
| 18 gen 2024 | 15,40 | 15,50 | 15,30 | 15,40 | 15,40 | 124.956 |
| 17 gen 2024 | 15,40 | 15,50 | 15,30 | 15,30 | 15,30 | 309.938 |
| 16 gen 2024 | 15,40 | 15,40 | 15,10 | 15,20 | 15,20 | 269.363 |
| 15 gen 2024 | 15,30 | 15,40 | 15,30 | 15,40 | 15,40 | 17.435 |
| 12 gen 2024 | 15,50 | 15,50 | 15,30 | 15,40 | 15,40 | 127.578 |
| 11 gen 2024 | 15,40 | 15,50 | 15,30 | 15,50 | 15,50 | 208.422 |
| 10 gen 2024 | 15,30 | 15,40 | 15,20 | 15,40 | 15,40 | 106.573 |
| 09 gen 2024 | 15,00 | 15,20 | 15,00 | 15,20 | 15,20 | 438.009 |
| 08 gen 2024 | 14,70 | 14,90 | 14,70 | 14,80 | 14,80 | 23.020 |
| 05 gen 2024 | 14,80 | 14,80 | 14,70 | 14,80 | 14,80 | 75.522 |
| 04 gen 2024 | 14,60 | 14,80 | 14,60 | 14,80 | 14,80 | 45.896 |
| 03 gen 2024 | 14,90 | 14,90 | 14,60 | 14,80 | 14,80 | 111.798 |
| 28 dic 2023 | 15,10 | 15,20 | 15,10 | 15,20 | 15,20 | 54.397 |
| 27 dic 2023 | 15,10 | 15,20 | 15,10 | 15,20 | 15,20 | 71.370 |
| 26 dic 2023 | 15,00 | 15,20 | 15,00 | 15,20 | 15,20 | 32.961 |
| 25 dic 2023 | 15,00 | 15,10 | 15,00 | 15,10 | 15,10 | 4.920 |
| 22 dic 2023 | 15,10 | 15,20 | 15,00 | 15,20 | 15,20 | 40.455 |
| 21 dic 2023 | 15,00 | 15,20 | 14,90 | 15,00 | 15,00 | 585.132 |
| 20 dic 2023 | 15,20 | 15,30 | 15,20 | 15,20 | 15,20 | 51.543 |
| 19 dic 2023 | 15,20 | 15,20 | 15,10 | 15,20 | 15,20 | 925.611 |
| 18 dic 2023 | 15,10 | 15,30 | 15,10 | 15,10 | 15,10 | 120.662 |
| 15 dic 2023 | 15,10 | 15,20 | 15,00 | 15,00 | 15,00 | 156.935 |
| 14 dic 2023 | 15,40 | 15,40 | 15,20 | 15,30 | 15,30 | 473.506 |
| 13 dic 2023 | 15,30 | 15,40 | 15,10 | 15,20 | 15,20 | 192.776 |
| 12 dic 2023 | 15,00 | 15,30 | 15,00 | 15,20 | 15,20 | 715.424 |
| 08 dic 2023 | 14,60 | 14,80 | 14,60 | 14,80 | 14,80 | 578.095 |
| 07 dic 2023 | 14,50 | 14,60 | 14,50 | 14,60 | 14,60 | 26.567 |
| 06 dic 2023 | 14,50 | 14,70 | 14,50 | 14,60 | 14,60 | 53.064 |
| 04 dic 2023 | 14,60 | 14,60 | 14,40 | 14,50 | 14,50 | 32.605 |
| 01 dic 2023 | 14,50 | 14,70 | 14,50 | 14,60 | 14,60 | 15.310 |
| *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.