Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.280,43 -1.263,25 (-2,16%) CMC Crypto 200
1.308,18 +13,51 (+1,04%)
Utility Business Alliance Public Company Limited (UBA-R.BK)
Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
Alla chiusura: 04:36PM 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 |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 71.500 |
| 07 mag 2024 | 1,0700 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | 81.000 |
| 03 mag 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | 511.000 |
| 03 mag 2024 | 0.048 Dividendo | |||||
| 02 mag 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1300 | 1,0820 | 380.100 |
| 30 apr 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1200 | 1,0724 | 542.700 |
| 29 apr 2024 | 1,1000 | 1,1100 | 1,0800 | 1,1100 | 1,0628 | 165.700 |
| 26 apr 2024 | 1,0900 | 1,1000 | 1,0900 | 1,1000 | 1,0533 | 45.400 |
| 25 apr 2024 | 1,0800 | 1,1000 | 1,0800 | 1,1000 | 1,0533 | 157.600 |
| 24 apr 2024 | 1,0900 | 1,1100 | 1,0800 | 1,1000 | 1,0533 | 48.900 |
| 23 apr 2024 | 1,1100 | 1,1100 | 1,0900 | 1,1000 | 1,0533 | 37.600 |
| 22 apr 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0900 | 1,0437 | 90.200 |
| 19 apr 2024 | 1,0800 | 1,1100 | 1,0600 | 1,0800 | 1,0341 | 315.700 |
| 18 apr 2024 | 1,1000 | 1,1100 | 1,0700 | 1,1100 | 1,0628 | 105.900 |
| 17 apr 2024 | 1,0900 | 1,1000 | 1,0700 | 1,1000 | 1,0533 | 158.900 |
| 11 apr 2024 | 1,0800 | 1,1000 | 1,0800 | 1,1000 | 1,0533 | 148.700 |
| 10 apr 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0900 | 1,0437 | 221.700 |
| 09 apr 2024 | 1,0500 | 1,0900 | 1,0500 | 1,0900 | 1,0437 | 190.100 |
| 05 apr 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0900 | 1,0437 | 216.600 |
| 04 apr 2024 | 1,0900 | 1,0900 | 1,0800 | 1,0900 | 1,0437 | 57.100 |
| 03 apr 2024 | 1,1200 | 1,1200 | 1,0800 | 1,0800 | 1,0341 | 105.400 |
| 02 apr 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1100 | 1,0628 | 134.600 |
| 01 apr 2024 | 1,1000 | 1,1200 | 1,0800 | 1,0900 | 1,0437 | 234.400 |
| 29 mar 2024 | 1,1300 | 1,1300 | 1,0600 | 1,0800 | 1,0341 | 117.800 |
| 28 mar 2024 | 1,0800 | 1,1100 | 1,0800 | 1,0900 | 1,0437 | 219.900 |
| 27 mar 2024 | 1,0900 | 1,1100 | 1,0700 | 1,0700 | 1,0245 | 219.900 |
| 26 mar 2024 | 1,1200 | 1,1300 | 1,0700 | 1,0900 | 1,0437 | 425.600 |
| 25 mar 2024 | 1,0900 | 1,1300 | 1,0800 | 1,0900 | 1,0437 | 259.200 |
| 22 mar 2024 | 1,1000 | 1,1000 | 1,0700 | 1,0900 | 1,0437 | 131.300 |
| 21 mar 2024 | 1,0900 | 1,1000 | 1,0600 | 1,0800 | 1,0341 | 129.700 |
| 20 mar 2024 | 1,1100 | 1,1400 | 1,0200 | 1,0800 | 1,0341 | 941.200 |
| 19 mar 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1100 | 1,0628 | 308.300 |
| 18 mar 2024 | 1,1300 | 1,1800 | 1,1300 | 1,1400 | 1,0916 | 463.700 |
| 15 mar 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1300 | 1,0820 | 482.700 |
| 14 mar 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1300 | 1,0820 | 151.600 |
| 13 mar 2024 | 1,0900 | 1,1300 | 1,0900 | 1,1200 | 1,0724 | 128.100 |
| 12 mar 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1300 | 1,0820 | 170.600 |
| 11 mar 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1200 | 1,0724 | 2.214.300 |
| 08 mar 2024 | 1,1100 | 1,1300 | 1,0800 | 1,1200 | 1,0724 | 515.000 |
| 07 mar 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1000 | 1,0533 | 132.900 |
| 06 mar 2024 | 1,0600 | 1,1200 | 1,0600 | 1,1000 | 1,0533 | 262.900 |
| 05 mar 2024 | 1,0500 | 1,0600 | 1,0100 | 1,0600 | 1,0150 | 600.800 |
| 04 mar 2024 | 1,1100 | 1,1200 | 1,0500 | 1,0500 | 1,0054 | 487.500 |
| 01 mar 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1100 | 1,0628 | 186.000 |
| 29 feb 2024 | 1,1300 | 1,1300 | 1,0900 | 1,1200 | 1,0724 | 480.900 |
| 28 feb 2024 | 1,1200 | 1,1900 | 1,1200 | 1,1300 | 1,0820 | 346.300 |
| 27 feb 2024 | 1,0900 | 1,1300 | 1,0900 | 1,1100 | 1,0628 | 334.400 |
| 23 feb 2024 | 1,1900 | 1,1900 | 1,0900 | 1,0900 | 1,0437 | 1.201.900 |
| 22 feb 2024 | 1,2000 | 1,2200 | 1,1700 | 1,1800 | 1,1299 | 210.600 |
| 21 feb 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1800 | 1,1299 | 155.700 |
| 20 feb 2024 | 1,1900 | 1,2100 | 1,1600 | 1,1600 | 1,1107 | 489.900 |
| 19 feb 2024 | 1,1800 | 1,2600 | 1,1700 | 1,1900 | 1,1395 | 1.849.800 |
| 16 feb 2024 | 1,1900 | 1,2100 | 1,1800 | 1,1800 | 1,1299 | 268.700 |
| 15 feb 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,1490 | 342.000 |
| 14 feb 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1700 | 1,1203 | 376.600 |
| 13 feb 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1800 | 1,1299 | 324.900 |
| 12 feb 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1800 | 1,1299 | 100.000 |
| 09 feb 2024 | 1,2100 | 1,2300 | 1,1900 | 1,2000 | 1,1490 | 143.900 |
| 08 feb 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2100 | 1,1586 | 1.815.100 |
| 07 feb 2024 | 1,2000 | 1,2200 | 1,1800 | 1,1800 | 1,1299 | 667.900 |
| 06 feb 2024 | 1,1800 | 1,2100 | 1,1700 | 1,1800 | 1,1299 | 493.100 |
| 05 feb 2024 | 1,1800 | 1,2200 | 1,1800 | 1,1800 | 1,1299 | 213.500 |
| 02 feb 2024 | 1,1800 | 1,2100 | 1,1700 | 1,1800 | 1,1299 | 198.200 |
| 01 feb 2024 | 1,1800 | 1,2300 | 1,1600 | 1,1700 | 1,1203 | 1.370.300 |
| 31 gen 2024 | 1,2000 | 1,2100 | 1,1600 | 1,1700 | 1,1203 | 609.500 |
| 30 gen 2024 | 1,2000 | 1,2200 | 1,1800 | 1,2000 | 1,1490 | 839.500 |
| 29 gen 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1395 | 291.100 |
| 26 gen 2024 | 1,2100 | 1,2300 | 1,1800 | 1,1900 | 1,1395 | 1.270.900 |
| 25 gen 2024 | 1,1800 | 1,2100 | 1,1800 | 1,1900 | 1,1395 | 409.900 |
| 24 gen 2024 | 1,1500 | 1,2000 | 1,1500 | 1,2000 | 1,1490 | 1.002.500 |
| 23 gen 2024 | 1,2300 | 1,2500 | 1,1500 | 1,1700 | 1,1203 | 3.326.800 |
| 22 gen 2024 | 1,1700 | 1,2600 | 1,1600 | 1,2500 | 1,1969 | 6.163.800 |
| 19 gen 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1700 | 1,1203 | 327.400 |
| 18 gen 2024 | 1,1900 | 1,1900 | 1,1400 | 1,1600 | 1,1107 | 771.400 |
| 17 gen 2024 | 1,2100 | 1,2400 | 1,1700 | 1,1800 | 1,1299 | 844.200 |
| 16 gen 2024 | 1,2800 | 1,2800 | 1,2100 | 1,2300 | 1,1778 | 1.980.800 |
| 15 gen 2024 | 1,2300 | 1,2800 | 1,2000 | 1,2800 | 1,2256 | 2.865.000 |
| 12 gen 2024 | 1,2100 | 1,2400 | 1,1800 | 1,2100 | 1,1586 | 1.227.800 |
| 11 gen 2024 | 1,2500 | 1,2800 | 1,2100 | 1,2200 | 1,1682 | 2.785.100 |
| 10 gen 2024 | 1,2100 | 1,2700 | 1,1900 | 1,2100 | 1,1586 | 5.960.100 |
| 09 gen 2024 | 1,1500 | 1,4400 | 1,1300 | 1,1900 | 1,1395 | 32.821.000 |
| 08 gen 2024 | 1,1800 | 1,1800 | 1,1200 | 1,1600 | 1,1107 | 1.170.800 |
| 05 gen 2024 | 1,1000 | 1,2300 | 1,1000 | 1,1700 | 1,1203 | 5.285.500 |
| 04 gen 2024 | 1,0900 | 1,1300 | 1,0500 | 1,0900 | 1,0437 | 1.024.400 |
| 03 gen 2024 | 1,0800 | 1,1000 | 1,0700 | 1,0800 | 1,0341 | 395.700 |
| 28 dic 2023 | 1,1100 | 1,1100 | 1,0800 | 1,0800 | 1,0341 | 163.400 |
| 27 dic 2023 | 1,0700 | 1,1000 | 1,0400 | 1,0900 | 1,0437 | 726.200 |
| 26 dic 2023 | 1,0700 | 1,1600 | 1,0400 | 1,0600 | 1,0150 | 1.155.300 |
| 25 dic 2023 | 1,0900 | 1,0900 | 1,0400 | 1,0500 | 1,0054 | 342.200 |
| 22 dic 2023 | 1,0400 | 1,0400 | 1,0200 | 1,0300 | 0,9862 | 141.300 |
| 21 dic 2023 | 1,0100 | 1,0500 | 1,0100 | 1,0400 | 0,9958 | 530.900 |
| 20 dic 2023 | 1,0500 | 1,0500 | 1,0000 | 1,0100 | 0,9671 | 1.362.600 |
| 19 dic 2023 | 1,0400 | 1,1000 | 1,0300 | 1,0400 | 0,9958 | 396.800 |
| 18 dic 2023 | 1,0500 | 1,0600 | 1,0300 | 1,0300 | 0,9862 | 206.800 |
| 15 dic 2023 | 1,0400 | 1,0600 | 1,0400 | 1,0400 | 0,9958 | 187.800 |
| 14 dic 2023 | 1,0600 | 1,0600 | 1,0400 | 1,0400 | 0,9958 | 97.200 |
| 13 dic 2023 | 1,0600 | 1,0600 | 1,0400 | 1,0500 | 1,0054 | 239.200 |
| 12 dic 2023 | 1,0500 | 1,0700 | 1,0500 | 1,0500 | 1,0054 | 29.000 |
| 08 dic 2023 | 1,0600 | 1,1000 | 1,0500 | 1,0500 | 1,0054 | 131.800 |
| 07 dic 2023 | 1,0500 | 1,1300 | 1,0500 | 1,0600 | 1,0150 | 224.400 |
| *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.