U.S. markets open in 3 hours 1 minute
F S&P 500
5,332.50 +5.25 (+0.10%) F Dow Jones
40,148.00 +11.00 (+0.03%) F Nasdaq
18,668.50 +33.25 (+0.18%) E-mini Russell 2000 Index Futur
2,107.90 +2.40 (+0.11%) Petróleo
79.76 -0.30 (-0.37%) Oro
2,446.90 +29.50 (+1.22%)
Nutrition SC Public Company Limited (NTSC.BK)
Thailand - Thailand Precio retrasado. Divisa en THB.
Añadir a la lista de seguimiento
Al cierre: 04:35PM ICT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 14.00 | 14.20 | 13.50 | 13.80 | 13.80 | 68,421 |
| 17 may 2024 | 13.40 | 13.90 | 13.10 | 13.30 | 13.30 | 85,600 |
| 16 may 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 15 may 2024 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | 7,900 |
| 14 may 2024 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | 3,900 |
| 13 may 2024 | 14.00 | 14.20 | 13.80 | 13.90 | 13.90 | 6,000 |
| 10 may 2024 | 14.40 | 14.40 | 13.90 | 14.20 | 14.20 | 10,400 |
| 09 may 2024 | 14.20 | 14.40 | 14.00 | 14.00 | 14.00 | 4,000 |
| 08 may 2024 | 14.10 | 14.20 | 13.90 | 14.20 | 14.20 | 6,200 |
| 07 may 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 03 may 2024 | 14.30 | 14.40 | 13.90 | 14.20 | 14.20 | 2,800 |
| 02 may 2024 | 14.20 | 14.50 | 13.80 | 13.90 | 13.90 | 28,100 |
| 30 abr 2024 | 14.60 | 14.60 | 13.90 | 14.60 | 14.60 | 7,300 |
| 29 abr 2024 | 13.90 | 14.60 | 13.70 | 13.90 | 13.90 | 2,500 |
| 26 abr 2024 | 14.50 | 14.50 | 14.10 | 14.50 | 14.50 | 4,300 |
| 25 abr 2024 | 13.60 | 14.80 | 13.60 | 14.30 | 14.30 | 11,600 |
| 24 abr 2024 | 14.00 | 14.10 | 13.60 | 13.60 | 13.60 | 11,400 |
| 23 abr 2024 | 14.00 | 14.20 | 13.80 | 13.80 | 13.80 | 7,600 |
| 22 abr 2024 | 13.80 | 14.20 | 13.40 | 14.00 | 14.00 | 6,800 |
| 19 abr 2024 | 13.40 | 13.80 | 13.40 | 13.70 | 13.70 | 2,900 |
| 18 abr 2024 | 13.50 | 14.00 | 13.50 | 13.80 | 13.80 | 4,600 |
| 17 abr 2024 | 13.50 | 14.20 | 13.50 | 13.50 | 13.50 | 12,000 |
| 11 abr 2024 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | 3,800 |
| 10 abr 2024 | 13.60 | 13.90 | 13.50 | 13.60 | 13.60 | 21,100 |
| 09 abr 2024 | 13.90 | 13.90 | 13.60 | 13.80 | 13.80 | 10,700 |
| 05 abr 2024 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 14,300 |
| 04 abr 2024 | 13.70 | 13.90 | 13.50 | 13.70 | 13.70 | 4,600 |
| 03 abr 2024 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | 1,900 |
| 02 abr 2024 | 14.50 | 14.50 | 13.80 | 14.00 | 14.00 | 9,000 |
| 01 abr 2024 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | 3,100 |
| 29 mar 2024 | 13.90 | 14.70 | 13.80 | 14.40 | 14.40 | 5,500 |
| 28 mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 27 mar 2024 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | 8,100 |
| 26 mar 2024 | 14.10 | 14.40 | 13.90 | 14.10 | 14.10 | 13,700 |
| 25 mar 2024 | 14.40 | 14.50 | 14.10 | 14.10 | 14.10 | 2,500 |
| 22 mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 21 mar 2024 | 14.80 | 14.80 | 14.10 | 14.20 | 14.20 | 15,800 |
| 20 mar 2024 | 15.40 | 15.40 | 14.20 | 14.20 | 14.20 | 19,500 |
| 19 mar 2024 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | 2,800 |
| 18 mar 2024 | 15.00 | 15.50 | 15.00 | 15.30 | 15.30 | 9,100 |
| 15 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 14 mar 2024 | 15.80 | 15.90 | 15.20 | 15.40 | 15.40 | 12,900 |
| 13 mar 2024 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | 3,900 |
| 13 mar 2024 | 0.28 Dividendo | |||||
| 12 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.52 | - |
| 11 mar 2024 | 15.50 | 16.00 | 15.50 | 15.80 | 15.52 | 4,800 |
| 08 mar 2024 | 16.00 | 16.00 | 15.70 | 15.70 | 15.42 | 27,000 |
| 07 mar 2024 | 15.00 | 16.00 | 14.90 | 15.90 | 15.62 | 150,500 |
| 06 mar 2024 | 15.20 | 15.20 | 14.90 | 15.20 | 14.93 | 999,700 |
| 05 mar 2024 | 15.20 | 15.20 | 14.70 | 15.00 | 14.73 | 10,500 |
| 04 mar 2024 | 15.30 | 15.40 | 14.40 | 14.90 | 14.64 | 6,000 |
| 01 mar 2024 | 14.10 | 15.90 | 14.10 | 15.00 | 14.73 | 23,700 |
| 29 feb 2024 | 15.90 | 15.90 | 15.00 | 15.00 | 14.73 | 7,100 |
| 28 feb 2024 | 15.40 | 15.80 | 15.40 | 15.80 | 15.52 | 2,600 |
| 27 feb 2024 | 14.90 | 15.70 | 14.30 | 15.20 | 14.93 | 19,400 |
| 23 feb 2024 | 16.00 | 16.00 | 15.20 | 15.50 | 15.23 | 24,300 |
| 22 feb 2024 | 16.00 | 16.00 | 15.50 | 15.60 | 15.32 | 5,100 |
| 21 feb 2024 | 15.90 | 15.90 | 15.80 | 15.80 | 15.52 | 5,300 |
| 20 feb 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 15.72 | 1,100 |
| 19 feb 2024 | 15.70 | 16.00 | 15.70 | 16.00 | 15.72 | 11,900 |
| 16 feb 2024 | 15.60 | 15.60 | 15.30 | 15.60 | 15.32 | 12,100 |
| 15 feb 2024 | 16.10 | 16.10 | 15.60 | 15.90 | 15.62 | 5,600 |
| 14 feb 2024 | 15.90 | 16.00 | 15.50 | 15.50 | 15.23 | 500 |
| 13 feb 2024 | 15.50 | 15.90 | 15.50 | 15.80 | 15.52 | 2,000 |
| 12 feb 2024 | 15.80 | 15.80 | 15.50 | 15.80 | 15.52 | 4,200 |
| 09 feb 2024 | 16.00 | 16.20 | 15.90 | 16.10 | 15.81 | 13,600 |
| 08 feb 2024 | 15.80 | 16.00 | 15.80 | 15.90 | 15.62 | 3,500 |
| 07 feb 2024 | 15.90 | 15.90 | 15.40 | 15.70 | 15.42 | 12,400 |
| 06 feb 2024 | 15.60 | 15.90 | 15.30 | 15.70 | 15.42 | 10,500 |
| 05 feb 2024 | 15.70 | 16.10 | 15.10 | 15.60 | 15.32 | 12,500 |
| 02 feb 2024 | 15.50 | 15.60 | 15.00 | 15.60 | 15.32 | 5,400 |
| 01 feb 2024 | 15.40 | 15.60 | 15.10 | 15.60 | 15.32 | 7,600 |
| 31 ene 2024 | 15.50 | 15.90 | 15.10 | 15.70 | 15.42 | 22,600 |
| 30 ene 2024 | 15.60 | 16.10 | 15.30 | 15.80 | 15.52 | 11,300 |
| 29 ene 2024 | 15.70 | 16.00 | 15.10 | 15.70 | 15.42 | 18,500 |
| 26 ene 2024 | 16.10 | 16.20 | 15.10 | 16.00 | 15.72 | 18,200 |
| 25 ene 2024 | 15.90 | 16.20 | 15.70 | 15.70 | 15.42 | 2,700 |
| 24 ene 2024 | 15.70 | 15.80 | 15.20 | 15.70 | 15.42 | 3,100 |
| 23 ene 2024 | 15.50 | 15.90 | 15.30 | 15.80 | 15.52 | 3,200 |
| 22 ene 2024 | 15.40 | 15.90 | 15.00 | 15.90 | 15.62 | 10,300 |
| 19 ene 2024 | 15.90 | 16.40 | 15.10 | 15.10 | 14.83 | 13,800 |
| 18 ene 2024 | 16.50 | 16.50 | 15.80 | 16.00 | 15.72 | 6,800 |
| 17 ene 2024 | 16.10 | 16.40 | 16.00 | 16.40 | 16.11 | 3,300 |
| 16 ene 2024 | 16.50 | 16.50 | 16.10 | 16.30 | 16.01 | 4,400 |
| 15 ene 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.01 | - |
| 12 ene 2024 | 16.20 | 16.40 | 16.10 | 16.30 | 16.01 | 12,500 |
| 11 ene 2024 | 16.10 | 16.60 | 15.80 | 16.30 | 16.01 | 7,000 |
| 10 ene 2024 | 16.40 | 17.00 | 16.10 | 16.80 | 16.50 | 33,500 |
| 09 ene 2024 | 16.80 | 16.80 | 15.60 | 16.40 | 16.11 | 34,400 |
| 08 ene 2024 | 16.40 | 17.00 | 16.40 | 16.80 | 16.50 | 25,700 |
| 05 ene 2024 | 14.60 | 16.30 | 14.30 | 16.10 | 15.81 | 199,600 |
| 04 ene 2024 | 14.10 | 14.50 | 14.00 | 14.50 | 14.24 | 20,300 |
| 03 ene 2024 | 14.00 | 14.10 | 13.90 | 14.10 | 13.85 | 14,100 |
| 28 dic 2023 | 13.60 | 13.60 | 13.30 | 13.40 | 13.16 | 18,800 |
| 27 dic 2023 | 13.10 | 13.60 | 13.10 | 13.20 | 12.97 | 22,600 |
| 26 dic 2023 | 13.30 | 13.40 | 13.10 | 13.10 | 12.87 | 11,200 |
| 25 dic 2023 | 13.00 | 13.80 | 13.00 | 13.20 | 12.97 | 3,900 |
| 22 dic 2023 | 13.00 | 13.10 | 12.70 | 13.00 | 12.77 | 80,000 |
| 21 dic 2023 | 13.00 | 13.10 | 12.70 | 13.00 | 12.77 | 99,200 |
| 20 dic 2023 | 13.20 | 13.20 | 12.90 | 13.10 | 12.87 | 29,600 |
| *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.