Thai Beverage PLC (T6W.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 0.3242 | 0.3242 | 0.3242 | 0.3242 | 0.3242 | - |
| 13 jun 2024 | 0.3228 | 0.3228 | 0.3228 | 0.3228 | 0.3228 | - |
| 12 jun 2024 | 0.3274 | 0.3274 | 0.3274 | 0.3274 | 0.3274 | - |
| 11 jun 2024 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | - |
| 10 jun 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | - |
| 07 jun 2024 | 0.3418 | 0.3418 | 0.3418 | 0.3418 | 0.3418 | - |
| 06 jun 2024 | 0.3416 | 0.3416 | 0.3416 | 0.3416 | 0.3416 | - |
| 05 jun 2024 | 0.3384 | 0.3384 | 0.3384 | 0.3384 | 0.3384 | - |
| 04 jun 2024 | 0.3306 | 0.3306 | 0.3306 | 0.3306 | 0.3306 | - |
| 03 jun 2024 | 0.3278 | 0.3278 | 0.3278 | 0.3278 | 0.3278 | - |
| 31 may 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | - |
| 30 may 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
| 29 may 2024 | 0.3352 | 0.3352 | 0.3352 | 0.3352 | 0.3352 | - |
| 28 may 2024 | 0.3312 | 0.3312 | 0.3312 | 0.3312 | 0.3312 | - |
| 27 may 2024 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | - |
| 27 may 2024 | 0.00551 Dividendo | |||||
| 24 may 2024 | 0.3356 | 0.3356 | 0.3356 | 0.3356 | 0.3301 | - |
| 23 may 2024 | 0.3356 | 0.3356 | 0.3356 | 0.3356 | 0.3301 | - |
| 22 may 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3265 | - |
| 21 may 2024 | 0.3282 | 0.3282 | 0.3282 | 0.3282 | 0.3228 | - |
| 20 may 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3197 | - |
| 17 may 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3197 | - |
| 16 may 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.3232 | - |
| 15 may 2024 | 0.3288 | 0.3288 | 0.3288 | 0.3288 | 0.3234 | - |
| 14 may 2024 | 0.3324 | 0.3324 | 0.3324 | 0.3324 | 0.3269 | - |
| 13 may 2024 | 0.3224 | 0.3224 | 0.3224 | 0.3224 | 0.3171 | - |
| 10 may 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3206 | - |
| 09 may 2024 | 0.3266 | 0.3266 | 0.3266 | 0.3266 | 0.3212 | - |
| 08 may 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.3210 | - |
| 07 may 2024 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | 0.3244 | - |
| 06 may 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3214 | - |
| 03 may 2024 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | 0.3244 | - |
| 02 may 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3177 | - |
| 30 abr 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.3210 | - |
| 29 abr 2024 | 0.3122 | 0.3122 | 0.3122 | 0.3122 | 0.3071 | - |
| 26 abr 2024 | 0.3122 | 0.3122 | 0.3122 | 0.3122 | 0.3071 | - |
| 25 abr 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3108 | - |
| 24 abr 2024 | 0.3204 | 0.3204 | 0.3204 | 0.3204 | 0.3151 | - |
| 23 abr 2024 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | 0.3159 | - |
| 22 abr 2024 | 0.3246 | 0.3246 | 0.3246 | 0.3246 | 0.3193 | - |
| 19 abr 2024 | 0.3218 | 0.3218 | 0.3218 | 0.3218 | 0.3165 | - |
| 18 abr 2024 | 0.3246 | 0.3246 | 0.3246 | 0.3246 | 0.3193 | - |
| 17 abr 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3167 | - |
| 16 abr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3197 | - |
| 15 abr 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.3232 | - |
| 12 abr 2024 | 0.3314 | 0.3314 | 0.3314 | 0.3314 | 0.3260 | - |
| 11 abr 2024 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3256 | - |
| 10 abr 2024 | 0.3262 | 0.3262 | 0.3262 | 0.3262 | 0.3208 | - |
| 09 abr 2024 | 0.3218 | 0.3218 | 0.3218 | 0.3218 | 0.3165 | - |
| 08 abr 2024 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | 0.3205 | - |
| 05 abr 2024 | 0.3262 | 0.3262 | 0.3262 | 0.3262 | 0.3208 | - |
| 04 abr 2024 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | 0.3205 | - |
| 03 abr 2024 | 0.3272 | 0.3272 | 0.3272 | 0.3272 | 0.3218 | - |
| 02 abr 2024 | 0.3314 | 0.3314 | 0.3314 | 0.3314 | 0.3260 | - |
| 28 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3246 | - |
| 27 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3246 | - |
| 26 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3246 | - |
| 25 mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3226 | - |
| 22 mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3364 | - |
| 21 mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3285 | - |
| 20 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3246 | - |
| 19 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3246 | - |
| 18 mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3226 | - |
| 15 mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3325 | - |
| 14 mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3325 | - |
| 13 mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3325 | - |
| 12 mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3325 | - |
| 11 mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3325 | - |
| 08 mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3285 | - |
| 07 mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3285 | - |
| 06 mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3285 | - |
| 05 mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3285 | - |
| 04 mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3364 | - |
| 01 mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3364 | - |
| 29 feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3364 | - |
| 28 feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3364 | - |
| 27 feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3325 | - |
| 26 feb 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3423 | - |
| 23 feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3502 | - |
| 22 feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3325 | - |
| 21 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3443 | - |
| 20 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3443 | - |
| 19 feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3403 | - |
| 16 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3344 | - |
| 15 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3246 | - |
| 14 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3344 | - |
| 13 feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3265 | - |
| 12 feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3265 | - |
| 09 feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3265 | - |
| 08 feb 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3305 | - |
| 07 feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3325 | - |
| 06 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3344 | - |
| 06 feb 2024 | 0.01689 Dividendo | |||||
| 05 feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3217 | - |
| 02 feb 2024 | 0.3660 | 0.3660 | 0.3480 | 0.3480 | 0.3255 | 35,000 |
| 01 feb 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3348 | - |
| 31 ene 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3330 | - |
| 30 ene 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3311 | - |
| 29 ene 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3292 | - |
| 26 ene 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3292 | - |
| *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.