Italia markets close in 7 hours 1 minute
FTSE MIB
33.722,80 +93,59 (+0,28%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,88 +0,77 (+0,99%) Bitcoin EUR
60.671,72 +1.422,68 (+2,40%)
Ubis (Asia) Public Company Limited (UBIS.BK)
Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
Alla chiusura: 04:38PM ICT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in THBScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,9600 | 1,9600 | 1,9200 | 1,9200 | 1,9200 | 55.800 |
| 02 mag 2024 | 1,8900 | 1,9100 | 1,8800 | 1,9100 | 1,9100 | 21.300 |
| 30 apr 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 29 apr 2024 | 1,8900 | 1,9300 | 1,8900 | 1,9300 | 1,9300 | 85.400 |
| 26 apr 2024 | 1,9400 | 1,9400 | 1,8800 | 1,9200 | 1,9200 | 100.000 |
| 25 apr 2024 | 1,9200 | 2,0000 | 1,9000 | 1,9200 | 1,9200 | 284.700 |
| 24 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 23 apr 2024 | 1,9700 | 1,9900 | 1,8500 | 1,9000 | 1,9000 | 500.300 |
| 22 apr 2024 | 1,9900 | 2,0600 | 1,9800 | 2,0000 | 2,0000 | 280.500 |
| 19 apr 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 18 apr 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 17 apr 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 11 apr 2024 | 1,9800 | 2,0000 | 1,9500 | 1,9900 | 1,9900 | 891.400 |
| 10 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 09 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 05 apr 2024 | 2,0400 | 2,0400 | 1,9900 | 2,0000 | 2,0000 | 227.500 |
| 04 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 03 apr 2024 | 2,0800 | 2,0800 | 1,9700 | 2,0000 | 2,0000 | 742.400 |
| 02 apr 2024 | 2,0400 | 2,0800 | 2,0000 | 2,0800 | 2,0800 | 607.800 |
| 01 apr 2024 | 2,0400 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 94.400 |
| 29 mar 2024 | 2,0600 | 2,1200 | 2,0200 | 2,0600 | 2,0600 | 778.600 |
| 28 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 27 mar 2024 | 2,1400 | 2,2000 | 2,0400 | 2,0800 | 2,0800 | 1.770.200 |
| 26 mar 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 25 mar 2024 | 2,2000 | 2,2400 | 2,1000 | 2,1800 | 2,1800 | 970.100 |
| 22 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 21 mar 2024 | 2,1000 | 2,1000 | 2,0200 | 2,0800 | 2,0800 | 54.200 |
| 20 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 19 mar 2024 | 2,0600 | 2,2000 | 2,0000 | 2,2000 | 2,2000 | 2.516.500 |
| 18 mar 2024 | 1,9800 | 2,0600 | 1,9700 | 2,0600 | 2,0600 | 321.200 |
| 15 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 14 mar 2024 | 2,0000 | 2,0400 | 1,9400 | 2,0000 | 2,0000 | 243.200 |
| 13 mar 2024 | 1,9800 | 2,0000 | 1,9300 | 1,9800 | 1,9800 | 15.600 |
| 12 mar 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 11 mar 2024 | 1,9600 | 2,0400 | 1,9500 | 2,0400 | 2,0400 | 664.900 |
| 08 mar 2024 | 1,9900 | 2,0600 | 1,9600 | 2,0200 | 2,0200 | 355.900 |
| 07 mar 2024 | 1,9900 | 2,0000 | 1,9600 | 1,9900 | 1,9900 | 5.500 |
| 06 mar 2024 | 1,9900 | 2,0400 | 1,9500 | 1,9900 | 1,9900 | 558.200 |
| 05 mar 2024 | 1,9100 | 2,0000 | 1,8700 | 1,9800 | 1,9800 | 777.600 |
| 04 mar 2024 | 1,9400 | 1,9900 | 1,9400 | 1,9500 | 1,9500 | 89.500 |
| 01 mar 2024 | 1,9300 | 1,9900 | 1,9300 | 1,9600 | 1,9600 | 239.500 |
| 29 feb 2024 | 1,9200 | 2,0200 | 1,9200 | 1,9600 | 1,9600 | 386.800 |
| 28 feb 2024 | 1,9200 | 1,9400 | 1,9100 | 1,9200 | 1,9200 | 134.200 |
| 27 feb 2024 | 2,0200 | 2,0600 | 1,9300 | 1,9500 | 1,9500 | 477.800 |
| 23 feb 2024 | 1,9900 | 2,0600 | 1,9500 | 2,0400 | 2,0400 | 281.800 |
| 22 feb 2024 | 2,0200 | 2,0200 | 1,9600 | 1,9600 | 1,9600 | 19.900 |
| 21 feb 2024 | 1,9700 | 2,0200 | 1,9500 | 2,0200 | 2,0200 | 68.700 |
| 20 feb 2024 | 1,9900 | 1,9900 | 1,9700 | 1,9900 | 1,9900 | 7.600 |
| 19 feb 2024 | 2,0600 | 2,0800 | 1,9800 | 2,0200 | 2,0200 | 115.500 |
| 16 feb 2024 | 2,0200 | 2,0800 | 1,9100 | 2,0600 | 2,0600 | 251.200 |
| 15 feb 2024 | 2,0400 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 329.600 |
| 14 feb 2024 | 1,9800 | 2,0800 | 1,9800 | 2,0600 | 2,0600 | 666.600 |
| 13 feb 2024 | 1,9500 | 2,0600 | 1,9500 | 2,0400 | 2,0400 | 353.200 |
| 12 feb 2024 | 1,9300 | 1,9900 | 1,9300 | 1,9500 | 1,9500 | 93.800 |
| 09 feb 2024 | 1,9100 | 2,0600 | 1,9100 | 1,9600 | 1,9600 | 740.600 |
| 08 feb 2024 | 1,9500 | 1,9500 | 1,8800 | 1,8900 | 1,8900 | 28.000 |
| 07 feb 2024 | 1,9100 | 1,9400 | 1,8200 | 1,9400 | 1,9400 | 16.500 |
| 06 feb 2024 | 1,8400 | 1,9500 | 1,8300 | 1,9100 | 1,9100 | 78.000 |
| 05 feb 2024 | 1,8900 | 1,8900 | 1,8200 | 1,8600 | 1,8600 | 17.000 |
| 02 feb 2024 | 1,9000 | 1,9600 | 1,8000 | 1,8900 | 1,8900 | 236.500 |
| 01 feb 2024 | 1,9700 | 1,9700 | 1,9200 | 1,9600 | 1,9600 | 22.300 |
| 31 gen 2024 | 1,9900 | 1,9900 | 1,9400 | 1,9400 | 1,9400 | 40.200 |
| 30 gen 2024 | 1,9200 | 1,9800 | 1,9200 | 1,9700 | 1,9700 | 227.000 |
| 29 gen 2024 | 1,8700 | 1,9200 | 1,8700 | 1,9000 | 1,9000 | 38.500 |
| 26 gen 2024 | 1,8200 | 1,9000 | 1,8200 | 1,8600 | 1,8600 | 56.900 |
| 25 gen 2024 | 1,8000 | 1,8500 | 1,7900 | 1,8200 | 1,8200 | 27.500 |
| 24 gen 2024 | 1,8200 | 1,8600 | 1,8200 | 1,8200 | 1,8200 | 53.200 |
| 23 gen 2024 | 1,8200 | 1,8500 | 1,8200 | 1,8200 | 1,8200 | 40.200 |
| 22 gen 2024 | 1,8200 | 1,8400 | 1,8200 | 1,8400 | 1,8400 | 27.200 |
| 19 gen 2024 | 1,7900 | 1,8500 | 1,7900 | 1,8200 | 1,8200 | 65.300 |
| 18 gen 2024 | 1,7500 | 1,8400 | 1,7500 | 1,7900 | 1,7900 | 111.600 |
| 17 gen 2024 | 1,8700 | 1,9000 | 1,8600 | 1,8900 | 1,8900 | 7.000 |
| 16 gen 2024 | 1,8700 | 1,9000 | 1,8600 | 1,8600 | 1,8600 | 38.500 |
| 15 gen 2024 | 1,9200 | 1,9500 | 1,8800 | 1,9200 | 1,9200 | 19.900 |
| 12 gen 2024 | 1,8900 | 1,9300 | 1,8900 | 1,9300 | 1,9300 | 26.500 |
| 11 gen 2024 | 1,9600 | 1,9600 | 1,8900 | 1,9600 | 1,9600 | 24.200 |
| 10 gen 2024 | 1,9600 | 1,9600 | 1,8800 | 1,9600 | 1,9600 | 42.100 |
| 09 gen 2024 | 1,9600 | 1,9700 | 1,9300 | 1,9500 | 1,9500 | 65.700 |
| 08 gen 2024 | 1,9100 | 1,9600 | 1,9100 | 1,9500 | 1,9500 | 500 |
| 05 gen 2024 | 1,9300 | 1,9700 | 1,9300 | 1,9500 | 1,9500 | 34.700 |
| 04 gen 2024 | 1,9600 | 1,9700 | 1,9600 | 1,9700 | 1,9700 | 73.900 |
| 03 gen 2024 | 1,9100 | 1,9600 | 1,9000 | 1,9600 | 1,9600 | 101.500 |
| 28 dic 2023 | 1,9200 | 1,9200 | 1,8800 | 1,8800 | 1,8800 | 34.400 |
| 27 dic 2023 | 1,9200 | 1,9200 | 1,6300 | 1,9200 | 1,9200 | 70.500 |
| 26 dic 2023 | 1,8500 | 1,9100 | 1,8500 | 1,9100 | 1,9100 | 75.200 |
| 25 dic 2023 | 1,8500 | 1,8800 | 1,8500 | 1,8800 | 1,8800 | 1.400 |
| 22 dic 2023 | 1,9000 | 1,9000 | 1,8800 | 1,8800 | 1,8800 | 15.700 |
| 21 dic 2023 | 1,8600 | 1,9000 | 1,8600 | 1,9000 | 1,9000 | 24.500 |
| 20 dic 2023 | 1,9000 | 1,9000 | 1,8600 | 1,8700 | 1,8700 | 39.500 |
| 19 dic 2023 | 1,9000 | 1,9400 | 1,8700 | 1,9000 | 1,9000 | 16.700 |
| 18 dic 2023 | 1,8500 | 1,9400 | 1,8500 | 1,9000 | 1,9000 | 113.500 |
| 15 dic 2023 | 1,8400 | 1,8700 | 1,8400 | 1,8500 | 1,8500 | 500 |
| 14 dic 2023 | 1,8000 | 1,8000 | 1,7100 | 1,7900 | 1,7900 | 12.500 |
| 13 dic 2023 | 1,8200 | 1,8200 | 1,7300 | 1,8200 | 1,8200 | 15.200 |
| 12 dic 2023 | 1,8100 | 1,8200 | 1,8100 | 1,8100 | 1,8100 | 2.100 |
| 08 dic 2023 | 1,8000 | 1,8100 | 1,8000 | 1,8100 | 1,8100 | 6.100 |
| 07 dic 2023 | 1,7900 | 1,8500 | 1,7700 | 1,8000 | 1,8000 | 20.200 |
| 06 dic 2023 | 1,8000 | 1,8000 | 1,7100 | 1,7800 | 1,7800 | 10.300 |
| 04 dic 2023 | 1,7400 | 1,8000 | 1,7400 | 1,8000 | 1,8000 | 21.200 |
| 01 dic 2023 | 1,7200 | 1,8000 | 1,7200 | 1,7800 | 1,7800 | 1.400 |
| *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.