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
56.748,50 -567,99 (-0,99%)
Sherwood Corporation (Thailand) Public Company Limited (SWC.BK)
Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
Alla chiusura: 03:52PM 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 | 3,3800 | 3,4200 | 3,3800 | 3,3800 | 3,3800 | 6.200 |
| 27 giu 2024 | 3,5000 | 3,5000 | 3,3800 | 3,3800 | 3,3800 | 15.600 |
| 26 giu 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 25 giu 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 24 giu 2024 | 3,5000 | 3,5000 | 3,4600 | 3,4600 | 3,4600 | 700 |
| 21 giu 2024 | 3,3800 | 3,5400 | 3,3800 | 3,4800 | 3,4800 | 108.200 |
| 20 giu 2024 | 3,4000 | 3,4000 | 3,3800 | 3,3800 | 3,3800 | 12.400 |
| 19 giu 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 18 giu 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 17 giu 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 200 |
| 14 giu 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 400 |
| 13 giu 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 5.300 |
| 12 giu 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 300 |
| 11 giu 2024 | 3,4000 | 3,5000 | 3,4000 | 3,5000 | 3,5000 | 164.100 |
| 10 giu 2024 | 3,5000 | 3,5000 | 3,4000 | 3,4800 | 3,4800 | 5.900 |
| 07 giu 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 06 giu 2024 | 3,4400 | 3,4600 | 3,4200 | 3,4600 | 3,4600 | 7.500 |
| 05 giu 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 04 giu 2024 | 4,1800 | 4,1800 | 3,6600 | 3,6600 | 3,6600 | 9.000 |
| 31 mag 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 30 mag 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 29 mag 2024 | 4,0400 | 4,0400 | 3,8600 | 3,8600 | 3,8600 | 12.800 |
| 28 mag 2024 | 4,1600 | 4,1600 | 4,0200 | 4,0200 | 4,0200 | 9.100 |
| 27 mag 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 100 |
| 24 mag 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 23 mag 2024 | 4,2000 | 4,2000 | 4,1200 | 4,1200 | 4,1200 | 7.100 |
| 21 mag 2024 | 4,1800 | 4,1800 | 4,1400 | 4,1400 | 4,1400 | 1.300 |
| 20 mag 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 17 mag 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 8.900 |
| 16 mag 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 15 mag 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 14 mag 2024 | 4,2000 | 4,2000 | 4,1600 | 4,1800 | 4,1800 | 1.600 |
| 13 mag 2024 | 4,2000 | 4,2000 | 4,1600 | 4,1600 | 4,1600 | 3.700 |
| 10 mag 2024 | 4,2000 | 4,2000 | 4,1600 | 4,1600 | 4,1600 | 1.100 |
| 09 mag 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 500 |
| 08 mag 2024 | 4,0000 | 4,1400 | 4,0000 | 4,1200 | 4,1200 | 13.100 |
| 07 mag 2024 | 3,7455 | 3,7455 | 3,7455 | 3,7455 | 3,7455 | - |
| 07 mag 2024 | 0.005556 Dividendo | |||||
| 07 mag 2024 | 11:10 Frazionamento azionario | |||||
| 03 mag 2024 | 3,8364 | 3,8364 | 3,7273 | 3,7455 | 3,7399 | 159.170 |
| 02 mag 2024 | 3,9455 | 3,9455 | 3,8182 | 3,8182 | 3,8125 | 16.940 |
| 30 apr 2024 | 3,8364 | 3,8364 | 3,8364 | 3,8364 | 3,8307 | - |
| 29 apr 2024 | 3,7091 | 3,8364 | 3,6909 | 3,8364 | 3,8307 | 14.080 |
| 26 apr 2024 | 3,6000 | 3,6909 | 3,6000 | 3,6545 | 3,6491 | 13.530 |
| 25 apr 2024 | 3,5636 | 3,6182 | 3,5636 | 3,5818 | 3,5765 | 21.450 |
| 24 apr 2024 | 3,6364 | 3,6364 | 3,6364 | 3,6364 | 3,6310 | - |
| 23 apr 2024 | 3,6364 | 3,6727 | 3,6364 | 3,6364 | 3,6310 | 3.630 |
| 22 apr 2024 | 3,6182 | 3,6364 | 3,5636 | 3,5818 | 3,5765 | 2.310 |
| 19 apr 2024 | 3,0909 | 3,0909 | 3,0909 | 3,0909 | 3,0863 | - |
| 18 apr 2024 | 3,0909 | 3,0909 | 3,0909 | 3,0909 | 3,0863 | - |
| 17 apr 2024 | 3,0909 | 3,0909 | 3,0909 | 3,0909 | 3,0863 | - |
| 11 apr 2024 | 3,0909 | 3,1273 | 3,0727 | 3,0909 | 3,0863 | 117.810 |
| 10 apr 2024 | 3,0909 | 3,0909 | 3,0909 | 3,0909 | 3,0863 | 33.440 |
| 09 apr 2024 | 3,1455 | 3,1455 | 3,1455 | 3,1455 | 3,1408 | - |
| 05 apr 2024 | 3,1636 | 3,1636 | 3,1455 | 3,1455 | 3,1408 | 21.010 |
| 04 apr 2024 | 3,2182 | 3,2182 | 3,2182 | 3,2182 | 3,2134 | - |
| 03 apr 2024 | 3,2545 | 3,4364 | 3,2000 | 3,2182 | 3,2134 | 17.710 |
| 02 apr 2024 | 3,2545 | 3,3091 | 3,2182 | 3,2182 | 3,2134 | 19.800 |
| 01 apr 2024 | 3,1273 | 3,2182 | 3,1273 | 3,2182 | 3,2134 | 7.590 |
| 29 mar 2024 | 3,2364 | 3,2545 | 3,1273 | 3,1273 | 3,1226 | 12.430 |
| 28 mar 2024 | 3,1455 | 3,1455 | 3,1455 | 3,1455 | 3,1408 | - |
| 27 mar 2024 | 3,1273 | 3,2545 | 3,1091 | 3,1455 | 3,1408 | 32.890 |
| 26 mar 2024 | 3,2545 | 3,2545 | 3,2545 | 3,2545 | 3,2497 | - |
| 25 mar 2024 | 3,2000 | 3,5455 | 3,1636 | 3,2545 | 3,2497 | 41.030 |
| 22 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,9955 | - |
| 21 mar 2024 | 2,8909 | 3,0000 | 2,8909 | 3,0000 | 2,9955 | 78.210 |
| 20 mar 2024 | 2,8545 | 2,8545 | 2,8545 | 2,8545 | 2,8503 | - |
| 19 mar 2024 | 3,0182 | 3,0364 | 2,7273 | 2,8545 | 2,8503 | 402.160 |
| 18 mar 2024 | 3,1273 | 3,1455 | 3,0000 | 3,0000 | 2,9955 | 291.720 |
| 15 mar 2024 | 3,4182 | 3,4182 | 3,4182 | 3,4182 | 3,4131 | - |
| 14 mar 2024 | 3,5091 | 3,5091 | 3,3636 | 3,4182 | 3,4131 | 157.080 |
| 13 mar 2024 | 3,6545 | 3,6545 | 3,4545 | 3,5091 | 3,5039 | 224.400 |
| 12 mar 2024 | 4,0182 | 4,0182 | 4,0182 | 4,0182 | 4,0122 | - |
| 11 mar 2024 | 4,0182 | 4,0182 | 4,0182 | 4,0182 | 4,0122 | 7.920 |
| 08 mar 2024 | 3,9455 | 3,9636 | 3,9455 | 3,9636 | 3,9578 | 14.300 |
| 07 mar 2024 | 3,9273 | 3,9455 | 3,9273 | 3,9455 | 3,9396 | 9.790 |
| 06 mar 2024 | 3,9273 | 3,9455 | 3,9273 | 3,9273 | 3,9214 | 5.720 |
| 05 mar 2024 | 4,0182 | 4,0182 | 3,9273 | 3,9273 | 3,9214 | 8.580 |
| 04 mar 2024 | 4,0364 | 4,0364 | 4,0000 | 4,0000 | 3,9941 | 4.510 |
| 01 mar 2024 | 4,0364 | 4,0364 | 4,0364 | 4,0364 | 4,0304 | 2.310 |
| 29 feb 2024 | 4,0545 | 4,0545 | 4,0364 | 4,0364 | 4,0304 | 990 |
| 28 feb 2024 | 4,0727 | 4,0727 | 4,0364 | 4,0364 | 4,0304 | 2.860 |
| 27 feb 2024 | 4,0909 | 4,0909 | 4,0727 | 4,0727 | 4,0667 | 9.350 |
| 23 feb 2024 | 4,1455 | 4,1818 | 4,1273 | 4,1273 | 4,1212 | 5.940 |
| 22 feb 2024 | 4,1818 | 4,1818 | 4,1273 | 4,1273 | 4,1212 | 9.680 |
| 21 feb 2024 | 4,1091 | 4,1818 | 4,0909 | 4,1455 | 4,1393 | 18.370 |
| 20 feb 2024 | 4,0727 | 4,0727 | 4,0727 | 4,0727 | 4,0667 | 3.300 |
| 19 feb 2024 | 4,0364 | 4,0545 | 4,0364 | 4,0545 | 4,0485 | 15.400 |
| 16 feb 2024 | 4,1091 | 4,1091 | 4,0000 | 4,0182 | 4,0122 | 41.360 |
| 15 feb 2024 | 4,0182 | 4,0909 | 4,0182 | 4,0545 | 4,0485 | 41.580 |
| 14 feb 2024 | 3,9455 | 4,0182 | 3,9455 | 3,9818 | 3,9759 | 5.940 |
| 13 feb 2024 | 3,9273 | 3,9455 | 3,8727 | 3,9455 | 3,9396 | 5.280 |
| 12 feb 2024 | 4,0545 | 4,0545 | 3,8909 | 3,9636 | 3,9578 | 79.970 |
| 09 feb 2024 | 4,1091 | 4,1636 | 4,0364 | 4,0909 | 4,0848 | 41.140 |
| 08 feb 2024 | 4,3091 | 4,3091 | 4,0545 | 4,1091 | 4,1030 | 81.730 |
| 07 feb 2024 | 4,4182 | 4,4364 | 4,2364 | 4,3091 | 4,3027 | 34.870 |
| 06 feb 2024 | 4,4909 | 4,4909 | 4,2182 | 4,3636 | 4,3572 | 66.990 |
| 05 feb 2024 | 4,5909 | 4,6818 | 4,3818 | 4,3818 | 4,3753 | 24.970 |
| 02 feb 2024 | 4,5909 | 4,5909 | 4,5909 | 4,5909 | 4,5841 | 2.750 |
| 01 feb 2024 | 4,6364 | 4,6364 | 4,5909 | 4,5909 | 4,5841 | 1.540 |
| *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.