NetEase, Inc. (NETEASE80.BK)
Thailand - Thailand Precio retrasado. Divisa en THB.
Añadir a la lista de seguimiento
Al cierre: 04:38PM ICT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 7.35 | 7.35 | 7.20 | 7.35 | 7.35 | 263,571 |
| 09 may 2024 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 102,390 |
| 08 may 2024 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | 206,467 |
| 07 may 2024 | 7.45 | 7.45 | 7.20 | 7.30 | 7.30 | 442,420 |
| 03 may 2024 | 7.40 | 7.60 | 7.35 | 7.50 | 7.50 | 423,774 |
| 02 may 2024 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 182,510 |
| 30 abr 2024 | 7.20 | 7.35 | 7.15 | 7.20 | 7.20 | 63,026 |
| 29 abr 2024 | 7.25 | 7.35 | 7.20 | 7.20 | 7.20 | 229,018 |
| 26 abr 2024 | 7.15 | 7.20 | 7.05 | 7.15 | 7.15 | 290,982 |
| 25 abr 2024 | 7.15 | 7.15 | 7.00 | 7.05 | 7.05 | 91,619 |
| 24 abr 2024 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 133,030 |
| 23 abr 2024 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | 58,694 |
| 22 abr 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 96,727 |
| 19 abr 2024 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | 99,505 |
| 18 abr 2024 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | 55,896 |
| 17 abr 2024 | 6.65 | 6.75 | 6.55 | 6.75 | 6.75 | 234,465 |
| 11 abr 2024 | 7.25 | 7.25 | 7.10 | 7.25 | 7.25 | 249,338 |
| 10 abr 2024 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 77,718 |
| 09 abr 2024 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | 105,443 |
| 05 abr 2024 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 24,341 |
| 04 abr 2024 | 7.00 | 7.10 | 6.95 | 7.10 | 7.10 | 45,957 |
| 03 abr 2024 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | 142,182 |
| 02 abr 2024 | 7.20 | 7.25 | 7.10 | 7.20 | 7.20 | 541,796 |
| 01 abr 2024 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | 113,875 |
| 29 mar 2024 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | 26,557 |
| 28 mar 2024 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 85,180 |
| 27 mar 2024 | 7.65 | 7.65 | 7.55 | 7.65 | 7.65 | 89,646 |
| 26 mar 2024 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | 222,322 |
| 25 mar 2024 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | 101,257 |
| 22 mar 2024 | 8.40 | 8.40 | 7.70 | 7.90 | 7.90 | 90,068 |
| 21 mar 2024 | 7.80 | 7.90 | 7.75 | 7.90 | 7.90 | 55,793 |
| 20 mar 2024 | 7.65 | 7.75 | 7.50 | 7.70 | 7.70 | 66,679 |
| 19 mar 2024 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | 52,972 |
| 18 mar 2024 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 95,674 |
| 15 mar 2024 | 7.55 | 7.90 | 7.55 | 7.90 | 7.90 | 38,113 |
| 14 mar 2024 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | 47,315 |
| 13 mar 2024 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | 110,738 |
| 13 mar 2024 | 0.07726 Dividendo | |||||
| 12 mar 2024 | 7.70 | 7.90 | 7.65 | 7.90 | 7.82 | 382,146 |
| 11 mar 2024 | 7.75 | 7.75 | 7.65 | 7.75 | 7.67 | 77,099 |
| 08 mar 2024 | 7.50 | 7.75 | 7.50 | 7.60 | 7.53 | 53,310 |
| 07 mar 2024 | 7.45 | 7.45 | 7.35 | 7.45 | 7.38 | 149,353 |
| 06 mar 2024 | 7.60 | 7.90 | 7.60 | 7.70 | 7.62 | 46,831 |
| 05 mar 2024 | 7.90 | 7.90 | 7.65 | 7.65 | 7.58 | 124,927 |
| 04 mar 2024 | 8.10 | 8.15 | 8.05 | 8.05 | 7.97 | 16,956 |
| 01 mar 2024 | 7.90 | 8.10 | 7.90 | 8.10 | 8.02 | 30,533 |
| 29 feb 2024 | 8.10 | 8.15 | 7.70 | 7.95 | 7.87 | 69,335 |
| 28 feb 2024 | 8.10 | 8.30 | 8.10 | 8.10 | 8.02 | 56,262 |
| 27 feb 2024 | 7.75 | 7.90 | 7.70 | 7.80 | 7.72 | 54,940 |
| 23 feb 2024 | 7.90 | 7.90 | 7.70 | 7.90 | 7.82 | 125,552 |
| 22 feb 2024 | 7.80 | 7.85 | 7.75 | 7.85 | 7.77 | 135,382 |
| 21 feb 2024 | 7.90 | 8.05 | 7.90 | 7.95 | 7.87 | 526,729 |
| 20 feb 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.77 | 63,835 |
| 19 feb 2024 | 7.90 | 7.90 | 7.80 | 7.90 | 7.82 | 81,264 |
| 16 feb 2024 | 7.80 | 7.95 | 7.75 | 7.95 | 7.87 | 41,867 |
| 15 feb 2024 | 7.70 | 7.80 | 7.65 | 7.80 | 7.72 | 32,040 |
| 14 feb 2024 | 7.50 | 7.75 | 7.50 | 7.70 | 7.62 | 21,358 |
| 13 feb 2024 | 7.60 | 7.65 | 7.55 | 7.60 | 7.53 | 101,026 |
| 12 feb 2024 | 7.65 | 7.65 | 7.50 | 7.55 | 7.48 | 29,393 |
| 09 feb 2024 | 7.45 | 7.65 | 7.45 | 7.55 | 7.48 | 20,128 |
| 08 feb 2024 | 7.70 | 7.70 | 7.50 | 7.55 | 7.48 | 44,788 |
| 07 feb 2024 | 7.70 | 7.70 | 7.45 | 7.50 | 7.43 | 157,461 |
| 06 feb 2024 | 7.25 | 7.75 | 7.25 | 7.75 | 7.67 | 129,207 |
| 05 feb 2024 | 7.00 | 7.25 | 7.00 | 7.25 | 7.18 | 34,683 |
| 02 feb 2024 | 7.05 | 7.20 | 7.05 | 7.05 | 6.98 | 56,179 |
| 01 feb 2024 | 7.00 | 7.20 | 7.00 | 7.05 | 6.98 | 50,881 |
| 31 ene 2024 | 6.90 | 6.90 | 6.70 | 6.80 | 6.73 | 35,892 |
| 30 ene 2024 | 7.00 | 7.05 | 6.90 | 7.00 | 6.93 | 43,959 |
| 29 ene 2024 | 7.20 | 7.40 | 7.20 | 7.30 | 7.23 | 36,143 |
| 26 ene 2024 | 7.45 | 7.45 | 7.15 | 7.15 | 7.08 | 52,764 |
| 25 ene 2024 | 7.40 | 7.45 | 7.40 | 7.45 | 7.38 | 72,832 |
| 24 ene 2024 | 7.05 | 7.20 | 6.90 | 7.20 | 7.13 | 100,145 |
| 23 ene 2024 | 6.50 | 6.75 | 6.50 | 6.70 | 6.63 | 62,740 |
| 22 ene 2024 | 6.40 | 6.40 | 6.20 | 6.35 | 6.29 | 10,140 |
| 19 ene 2024 | 6.35 | 6.40 | 6.35 | 6.35 | 6.29 | 61,273 |
| 18 ene 2024 | 6.10 | 6.30 | 6.10 | 6.25 | 6.19 | 71,930 |
| 17 ene 2024 | 6.30 | 6.30 | 6.05 | 6.10 | 6.04 | 14,258 |
| 16 ene 2024 | 6.30 | 6.30 | 6.20 | 6.20 | 6.14 | 23,989 |
| 15 ene 2024 | 6.30 | 6.35 | 6.30 | 6.35 | 6.29 | 736 |
| 12 ene 2024 | 6.30 | 6.45 | 6.25 | 6.30 | 6.24 | 37,715 |
| 11 ene 2024 | 6.30 | 6.40 | 6.25 | 6.40 | 6.34 | 4,659 |
| 10 ene 2024 | 6.35 | 6.35 | 6.25 | 6.35 | 6.29 | 1,866 |
| 09 ene 2024 | 6.30 | 6.40 | 6.30 | 6.35 | 6.29 | 979 |
| 08 ene 2024 | 6.30 | 6.30 | 6.15 | 6.30 | 6.24 | 125,941 |
| 05 ene 2024 | 6.50 | 6.55 | 6.40 | 6.45 | 6.39 | 76,075 |
| 04 ene 2024 | 6.45 | 6.60 | 6.40 | 6.55 | 6.49 | 82,252 |
| 03 ene 2024 | 6.40 | 6.50 | 6.35 | 6.50 | 6.44 | 47,924 |
| 28 dic 2023 | 6.20 | 6.20 | 6.05 | 6.20 | 6.14 | 50,712 |
| 27 dic 2023 | 6.05 | 6.10 | 5.95 | 6.00 | 5.94 | 300,468 |
| 26 dic 2023 | 5.90 | 6.05 | 5.75 | 6.05 | 5.99 | 67,817 |
| 25 dic 2023 | 5.65 | 5.90 | 5.60 | 5.90 | 5.84 | 231,740 |
| 22 dic 2023 | 7.25 | 7.25 | 5.25 | 5.50 | 5.45 | 654,159 |
| 21 dic 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | 7,049 |
| 20 dic 2023 | 7.25 | 7.30 | 7.20 | 7.30 | 7.23 | 14,263 |
| 19 dic 2023 | 7.20 | 7.25 | 7.20 | 7.20 | 7.13 | 41,080 |
| 18 dic 2023 | 7.25 | 7.30 | 7.15 | 7.20 | 7.13 | 19,028 |
| 15 dic 2023 | 7.60 | 7.60 | 7.30 | 7.35 | 7.28 | 24,295 |
| 14 dic 2023 | 7.45 | 7.50 | 7.30 | 7.40 | 7.33 | 12,725 |
| 13 dic 2023 | 7.65 | 7.80 | 7.65 | 7.80 | 7.72 | 26,423 |
| 12 dic 2023 | 7.45 | 7.65 | 7.45 | 7.65 | 7.58 | 4,117 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.