Thai Beverage Public Company Limited (T6W.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:06AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 5,425 |
| 01 jul 2024 | 0.2954 | 0.2954 | 0.2954 | 0.2954 | 0.2954 | - |
| 28 jun 2024 | 0.3034 | 0.3034 | 0.3034 | 0.3034 | 0.3034 | - |
| 27 jun 2024 | 0.3072 | 0.3272 | 0.3072 | 0.3272 | 0.3272 | 5,425 |
| 26 jun 2024 | 0.3106 | 0.3106 | 0.3106 | 0.3106 | 0.3106 | - |
| 25 jun 2024 | 0.3104 | 0.3104 | 0.3104 | 0.3104 | 0.3104 | - |
| 24 jun 2024 | 0.3200 | 0.3200 | 0.3110 | 0.3110 | 0.3110 | 5,100 |
| 21 jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 20 jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 19 jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 18 jun 2024 | 0.3210 | 0.3340 | 0.3210 | 0.3340 | 0.3340 | 5,000 |
| 17 jun 2024 | 0.3220 | 0.3428 | 0.3220 | 0.3428 | 0.3428 | 2,484 |
| 14 jun 2024 | 0.3242 | 0.3242 | 0.3242 | 0.3242 | 0.3242 | - |
| 13 jun 2024 | 0.3192 | 0.3192 | 0.3192 | 0.3192 | 0.3192 | - |
| 12 jun 2024 | 0.3308 | 0.3308 | 0.3308 | 0.3308 | 0.3308 | - |
| 11 jun 2024 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | - |
| 10 jun 2024 | 0.3406 | 0.3406 | 0.3406 | 0.3406 | 0.3406 | - |
| 07 jun 2024 | 0.3418 | 0.3418 | 0.3418 | 0.3418 | 0.3418 | - |
| 06 jun 2024 | 0.3414 | 0.3414 | 0.3414 | 0.3414 | 0.3414 | - |
| 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 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 31 may 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | - |
| 30 may 2024 | 0.3292 | 0.3292 | 0.3292 | 0.3292 | 0.3292 | - |
| 29 may 2024 | 0.3384 | 0.3384 | 0.3384 | 0.3384 | 0.3384 | - |
| 28 may 2024 | 0.3346 | 0.3346 | 0.3346 | 0.3346 | 0.3346 | - |
| 27 may 2024 | 0.3350 | 0.3516 | 0.3350 | 0.3516 | 0.3516 | 1,611 |
| 27 may 2024 | 0.00551 Dividendo | |||||
| 24 may 2024 | 0.3356 | 0.3540 | 0.3356 | 0.3540 | 0.3485 | 87,000 |
| 23 may 2024 | 0.3356 | 0.3356 | 0.3356 | 0.3356 | 0.3304 | - |
| 22 may 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3268 | - |
| 21 may 2024 | 0.3284 | 0.3284 | 0.3284 | 0.3284 | 0.3233 | - |
| 20 may 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3199 | - |
| 17 may 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3199 | - |
| 16 may 2024 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | 0.3247 | - |
| 15 may 2024 | 0.3288 | 0.3288 | 0.3288 | 0.3288 | 0.3237 | - |
| 14 may 2024 | 0.3324 | 0.3324 | 0.3324 | 0.3324 | 0.3272 | - |
| 13 may 2024 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | 0.3207 | - |
| 10 may 2024 | 0.3226 | 0.3226 | 0.3226 | 0.3226 | 0.3176 | - |
| 09 may 2024 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | 0.3182 | - |
| 08 may 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.3213 | - |
| 07 may 2024 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | 0.3247 | - |
| 06 may 2024 | 0.3268 | 0.3466 | 0.3268 | 0.3466 | 0.3412 | 385 |
| 03 may 2024 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | 0.3247 | - |
| 02 may 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3180 | - |
| 30 abr 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.3213 | - |
| 29 abr 2024 | 0.3122 | 0.3122 | 0.3122 | 0.3122 | 0.3073 | - |
| 26 abr 2024 | 0.3122 | 0.3366 | 0.3122 | 0.3366 | 0.3314 | 6,005 |
| 25 abr 2024 | 0.3194 | 0.3194 | 0.3194 | 0.3194 | 0.3144 | - |
| 24 abr 2024 | 0.3204 | 0.3358 | 0.3204 | 0.3358 | 0.3306 | 5,000 |
| 23 abr 2024 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | 0.3162 | - |
| 22 abr 2024 | 0.3246 | 0.3402 | 0.3246 | 0.3402 | 0.3349 | 5,000 |
| 19 abr 2024 | 0.3218 | 0.3218 | 0.3218 | 0.3218 | 0.3168 | - |
| 18 abr 2024 | 0.3246 | 0.3246 | 0.3246 | 0.3246 | 0.3195 | - |
| 17 abr 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3170 | - |
| 16 abr 2024 | 0.3252 | 0.3252 | 0.3252 | 0.3252 | 0.3201 | - |
| 15 abr 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.3235 | - |
| 12 abr 2024 | 0.3314 | 0.3476 | 0.3314 | 0.3476 | 0.3422 | 1,470 |
| 11 abr 2024 | 0.3312 | 0.3312 | 0.3312 | 0.3312 | 0.3260 | - |
| 10 abr 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.3213 | - |
| 09 abr 2024 | 0.3218 | 0.3218 | 0.3218 | 0.3218 | 0.3168 | - |
| 08 abr 2024 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | 0.3207 | - |
| 05 abr 2024 | 0.3262 | 0.3262 | 0.3262 | 0.3262 | 0.3211 | - |
| 04 abr 2024 | 0.3258 | 0.3398 | 0.3258 | 0.3398 | 0.3345 | 1,268 |
| 03 abr 2024 | 0.3306 | 0.3306 | 0.3306 | 0.3306 | 0.3255 | - |
| 02 abr 2024 | 0.3314 | 0.3314 | 0.3314 | 0.3314 | 0.3262 | - |
| 28 mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3229 | - |
| 27 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3249 | - |
| 26 mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3229 | - |
| 25 mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3229 | - |
| 22 mar 2024 | 0.3400 | 0.3420 | 0.3400 | 0.3420 | 0.3367 | 63,000 |
| 21 mar 2024 | 0.3340 | 0.3340 | 0.3300 | 0.3300 | 0.3249 | 40,000 |
| 20 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3249 | - |
| 19 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3249 | - |
| 18 mar 2024 | 0.3280 | 0.3520 | 0.3280 | 0.3520 | 0.3465 | 27,944 |
| 15 mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3327 | - |
| 14 mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3327 | - |
| 13 mar 2024 | 0.3380 | 0.3520 | 0.3380 | 0.3520 | 0.3465 | 3,800 |
| 12 mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3327 | - |
| 11 mar 2024 | 0.3380 | 0.3520 | 0.3380 | 0.3520 | 0.3465 | 99 |
| 08 mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3288 | - |
| 07 mar 2024 | 0.3380 | 0.3480 | 0.3380 | 0.3480 | 0.3426 | 4,079 |
| 06 mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3288 | - |
| 05 mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3288 | - |
| 04 mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3367 | 200 |
| 01 mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3367 | - |
| 29 feb 2024 | 0.3380 | 0.3520 | 0.3380 | 0.3520 | 0.3465 | 315 |
| 28 feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3386 | - |
| 27 feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3327 | - |
| 26 feb 2024 | 0.3480 | 0.3620 | 0.3480 | 0.3620 | 0.3564 | 29,412 |
| 23 feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3505 | - |
| 22 feb 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3426 | - |
| 21 feb 2024 | 0.3500 | 0.3640 | 0.3500 | 0.3640 | 0.3583 | 2,453 |
| 20 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3446 | - |
| 19 feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3406 | - |
| 16 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3347 | - |
| 15 feb 2024 | 0.3300 | 0.3440 | 0.3300 | 0.3440 | 0.3386 | 1,825 |
| 14 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3347 | - |
| 13 feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3268 | - |
| 12 feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3268 | - |
| *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.