Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.989,78 -496,86 (-0,86%)
Peerapat Technology Public Company Limited (PRAPAT.BK)
Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
Alla chiusura: 04:36PM ICT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in THBScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 2,1200 | 2,1400 | 2,0000 | 2,0200 | 2,0200 | 2.703.100 |
| 27 giu 2024 | 2,1000 | 2,1600 | 2,0800 | 2,1000 | 2,1000 | 1.588.200 |
| 26 giu 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 25 giu 2024 | 2,1400 | 2,2000 | 2,1200 | 2,1800 | 2,1800 | 5.065.200 |
| 24 giu 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 21 giu 2024 | 1,9200 | 2,0400 | 1,9200 | 2,0400 | 2,0400 | 3.606.900 |
| 20 giu 2024 | 1,9400 | 1,9700 | 1,9200 | 1,9400 | 1,9400 | 1.786.300 |
| 19 giu 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9400 | 1,9400 | 5.686.300 |
| 18 giu 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 17 giu 2024 | 1,9500 | 2,0400 | 1,9500 | 1,9900 | 1,9900 | 9.979.700 |
| 14 giu 2024 | 1,9100 | 1,9500 | 1,9100 | 1,9300 | 1,9300 | 2.902.500 |
| 13 giu 2024 | 1,9200 | 1,9300 | 1,8800 | 1,8800 | 1,8800 | 1.165.900 |
| 12 giu 2024 | 1,8700 | 1,9200 | 1,8700 | 1,9200 | 1,9200 | 1.447.900 |
| 11 giu 2024 | 1,8000 | 1,8700 | 1,8000 | 1,8700 | 1,8700 | 1.512.500 |
| 10 giu 2024 | 1,8400 | 1,8500 | 1,7900 | 1,8000 | 1,8000 | 1.909.000 |
| 07 giu 2024 | 1,8800 | 1,8800 | 1,8300 | 1,8300 | 1,8300 | 1.605.900 |
| 06 giu 2024 | 1,8700 | 1,9100 | 1,8500 | 1,8600 | 1,8600 | 1.299.400 |
| 05 giu 2024 | 1,9200 | 1,9200 | 1,8500 | 1,8600 | 1,8600 | 1.658.800 |
| 04 giu 2024 | 1,9400 | 1,9700 | 1,8800 | 1,8800 | 1,8800 | 2.027.600 |
| 31 mag 2024 | 1,9200 | 1,9700 | 1,9200 | 1,9400 | 1,9400 | 1.286.000 |
| 30 mag 2024 | 1,8900 | 1,9500 | 1,8900 | 1,9100 | 1,9100 | 1.706.300 |
| 29 mag 2024 | 1,9700 | 1,9800 | 1,8500 | 1,8900 | 1,8900 | 5.036.300 |
| 28 mag 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9600 | 1,9600 | 1.299.400 |
| 27 mag 2024 | 1,9800 | 2,0400 | 1,9800 | 2,0000 | 2,0000 | 1.311.800 |
| 24 mag 2024 | 1,9600 | 1,9800 | 1,9600 | 1,9700 | 1,9700 | 471.400 |
| 23 mag 2024 | 1,9900 | 1,9900 | 1,9400 | 1,9500 | 1,9500 | 2.035.300 |
| 21 mag 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9900 | 1,9900 | 788.300 |
| 20 mag 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 17 mag 2024 | 2,0400 | 2,0600 | 1,9700 | 1,9800 | 1,9800 | 1.593.100 |
| 16 mag 2024 | 2,0000 | 2,0800 | 1,9900 | 2,0400 | 2,0400 | 2.751.200 |
| 15 mag 2024 | 1,9600 | 2,0400 | 1,9600 | 1,9800 | 1,9800 | 2.860.500 |
| 14 mag 2024 | 2,0600 | 2,0800 | 1,9600 | 1,9700 | 1,9700 | 7.727.400 |
| 13 mag 2024 | 1,9800 | 2,1200 | 1,9800 | 2,0400 | 2,0400 | 13.378.000 |
| 10 mag 2024 | 1,9900 | 1,9900 | 1,9400 | 1,9400 | 1,9400 | 1.333.300 |
| 09 mag 2024 | 1,9900 | 2,0200 | 1,9300 | 1,9300 | 1,9300 | 2.665.600 |
| 08 mag 2024 | 2,0000 | 2,0000 | 1,9300 | 1,9600 | 1,9600 | 1.261.700 |
| 07 mag 2024 | 1,8365 | 1,8365 | 1,8365 | 1,8365 | 1,8365 | - |
| 07 mag 2024 | 0.04 Dividendo | |||||
| 07 mag 2024 | 26:25 Frazionamento azionario | |||||
| 03 mag 2024 | 1,8654 | 1,8846 | 1,8365 | 1,8365 | 1,7965 | 1.857.336 |
| 02 mag 2024 | 1,9423 | 1,9423 | 1,9423 | 1,9423 | 1,9000 | - |
| 30 apr 2024 | 1,9615 | 1,9615 | 1,8942 | 1,9423 | 1,9000 | 2.566.512 |
| 29 apr 2024 | 1,9808 | 2,0000 | 1,9038 | 1,9423 | 1,9000 | 2.475.408 |
| 26 apr 2024 | 1,9808 | 2,0192 | 1,9231 | 1,9423 | 1,9000 | 1.615.952 |
| 25 apr 2024 | 1,9135 | 1,9808 | 1,8750 | 1,9808 | 1,9376 | 4.449.328 |
| 24 apr 2024 | 1,8654 | 1,9423 | 1,8654 | 1,9423 | 1,9000 | 6.930.976 |
| 23 apr 2024 | 1,8365 | 1,8846 | 1,8365 | 1,8558 | 1,8154 | 3.073.928 |
| 22 apr 2024 | 1,8173 | 1,8654 | 1,8077 | 1,8365 | 1,7965 | 3.512.912 |
| 19 apr 2024 | 1,7788 | 1,7788 | 1,7788 | 1,7788 | 1,7401 | - |
| 18 apr 2024 | 1,7981 | 1,8269 | 1,7500 | 1,7788 | 1,7401 | 4.938.856 |
| 17 apr 2024 | 1,7596 | 1,7596 | 1,7596 | 1,7596 | 1,7213 | - |
| 11 apr 2024 | 1,7404 | 1,7788 | 1,7212 | 1,7596 | 1,7213 | 2.331.576 |
| 10 apr 2024 | 1,7596 | 1,7885 | 1,7019 | 1,7308 | 1,6931 | 2.270.944 |
| 09 apr 2024 | 1,7115 | 1,7981 | 1,7115 | 1,7596 | 1,7213 | 3.847.896 |
| 05 apr 2024 | 1,7019 | 1,7115 | 1,6538 | 1,7115 | 1,6743 | 1.525.992 |
| 04 apr 2024 | 1,6923 | 1,7308 | 1,6635 | 1,7115 | 1,6743 | 2.255.864 |
| 03 apr 2024 | 1,6827 | 1,7212 | 1,6538 | 1,6827 | 1,6460 | 2.458.456 |
| 02 apr 2024 | 1,6442 | 1,6827 | 1,6442 | 1,6635 | 1,6272 | 1.470.872 |
| 01 apr 2024 | 1,5865 | 1,6442 | 1,5865 | 1,6250 | 1,5896 | 1.095.952 |
| 29 mar 2024 | 1,5962 | 1,6058 | 1,5769 | 1,5769 | 1,5426 | 544.752 |
| 28 mar 2024 | 1,6058 | 1,6058 | 1,6058 | 1,6058 | 1,5708 | - |
| 27 mar 2024 | 1,5962 | 1,6058 | 1,5577 | 1,6058 | 1,5708 | 371.488 |
| 26 mar 2024 | 1,5865 | 1,6058 | 1,5769 | 1,5865 | 1,5520 | 254.384 |
| 25 mar 2024 | 1,5769 | 1,6154 | 1,5769 | 1,5865 | 1,5520 | 419.120 |
| 22 mar 2024 | 1,5962 | 1,5962 | 1,5962 | 1,5962 | 1,5614 | - |
| 21 mar 2024 | 1,6058 | 1,6250 | 1,5385 | 1,5962 | 1,5614 | 1.798.056 |
| 20 mar 2024 | 1,6442 | 1,6635 | 1,5673 | 1,5769 | 1,5426 | 1.578.616 |
| 19 mar 2024 | 1,6442 | 1,6827 | 1,6346 | 1,6442 | 1,6084 | 751.504 |
| 18 mar 2024 | 1,7212 | 1,7212 | 1,6250 | 1,6635 | 1,6272 | 2.396.992 |
| 15 mar 2024 | 1,7212 | 1,7404 | 1,7019 | 1,7212 | 1,6837 | 706.160 |
| 14 mar 2024 | 1,7500 | 1,7596 | 1,7115 | 1,7212 | 1,6837 | 3.716.752 |
| 13 mar 2024 | 1,6731 | 1,7596 | 1,6635 | 1,7404 | 1,7025 | 6.107.816 |
| 12 mar 2024 | 1,5962 | 1,5962 | 1,5962 | 1,5962 | 1,5614 | - |
| 11 mar 2024 | 1,5385 | 1,6058 | 1,5385 | 1,5962 | 1,5614 | 1.753.648 |
| 08 mar 2024 | 1,5288 | 1,5577 | 1,5288 | 1,5385 | 1,5050 | 482.144 |
| 07 mar 2024 | 1,5577 | 1,5577 | 1,5288 | 1,5385 | 1,5050 | 451.672 |
| 06 mar 2024 | 1,5192 | 1,5673 | 1,5192 | 1,5385 | 1,5050 | 1.338.064 |
| 05 mar 2024 | 1,5288 | 1,5481 | 1,5000 | 1,5192 | 1,4861 | 1.214.096 |
| 04 mar 2024 | 1,5673 | 1,5673 | 1,5385 | 1,5385 | 1,5050 | 1.518.088 |
| 01 mar 2024 | 1,5865 | 1,5865 | 1,5192 | 1,5673 | 1,5332 | 2.233.920 |
| 29 feb 2024 | 1,6346 | 1,6346 | 1,5577 | 1,5673 | 1,5332 | 5.762.536 |
| 28 feb 2024 | 1,7596 | 1,7885 | 1,6538 | 1,6538 | 1,6178 | 6.231.160 |
| 27 feb 2024 | 1,7404 | 1,7981 | 1,7212 | 1,7596 | 1,7213 | 9.053.512 |
| 23 feb 2024 | 1,7212 | 1,7885 | 1,6923 | 1,7596 | 1,7213 | 10.098.504 |
| 22 feb 2024 | 1,7308 | 1,7596 | 1,6731 | 1,7115 | 1,6743 | 11.031.280 |
| 21 feb 2024 | 1,8173 | 1,8173 | 1,6635 | 1,7115 | 1,6743 | 13.394.680 |
| 20 feb 2024 | 1,8558 | 1,8942 | 1,7115 | 1,7788 | 1,7401 | 15.356.640 |
| 19 feb 2024 | 1,8269 | 2,0385 | 1,7596 | 1,8750 | 1,8342 | 57.980.832 |
| 16 feb 2024 | 1,6058 | 1,6058 | 1,5673 | 1,5865 | 1,5520 | 986.232 |
| 15 feb 2024 | 1,6154 | 1,6154 | 1,5962 | 1,6058 | 1,5708 | 457.496 |
| 14 feb 2024 | 1,6154 | 1,6346 | 1,5962 | 1,6154 | 1,5802 | 1.097.408 |
| 13 feb 2024 | 1,6442 | 1,6442 | 1,6154 | 1,6346 | 1,5990 | 977.808 |
| 12 feb 2024 | 1,6154 | 1,6346 | 1,6058 | 1,6250 | 1,5896 | 353.288 |
| 09 feb 2024 | 1,5962 | 1,6346 | 1,5962 | 1,6154 | 1,5802 | 459.472 |
| 08 feb 2024 | 1,5962 | 1,6154 | 1,5962 | 1,5962 | 1,5614 | 351.416 |
| 07 feb 2024 | 1,6250 | 1,6250 | 1,5962 | 1,6058 | 1,5708 | 756.912 |
| 06 feb 2024 | 1,6058 | 1,6731 | 1,5865 | 1,6058 | 1,5708 | 2.350.400 |
| 05 feb 2024 | 1,5865 | 1,6058 | 1,5769 | 1,5962 | 1,5614 | 328.640 |
| 02 feb 2024 | 1,5865 | 1,6154 | 1,5769 | 1,5769 | 1,5426 | 507.312 |
| 01 feb 2024 | 1,5769 | 1,5962 | 1,5673 | 1,5865 | 1,5520 | 618.592 |
| *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.