Thai Beverage Public Company Limited (TBVPF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.3206

-0.0004

(-0.12%)

A partir del 02:14PM EDT. Mercado abierto.

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	0.3986	0.3986	0.3202	0.3206	0.3206	68,749
01 may 2024	0.3210	0.3210	0.3210	0.3210	0.3210	6,900
30 abr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	280,800
29 abr 2024	0.3110	0.3920	0.3110	0.3910	0.3910	18,100
26 abr 2024	0.3070	0.3500	0.3070	0.3500	0.3500	11,900
25 abr 2024	0.3480	0.3480	0.3400	0.3480	0.3480	93,500
24 abr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	84,300
23 abr 2024	0.3910	0.3910	0.3150	0.3150	0.3150	41,500
22 abr 2024	0.3120	0.3120	0.3120	0.3120	0.3120	-
19 abr 2024	0.3290	0.3400	0.3120	0.3120	0.3120	34,400
18 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	35,100
17 abr 2024	0.3540	0.3540	0.3540	0.3540	0.3540	14,100
16 abr 2024	0.3540	0.3540	0.3540	0.3540	0.3540	600
15 abr 2024	0.3350	0.3600	0.3200	0.3600	0.3600	18,300
12 abr 2024	0.3380	0.3610	0.3210	0.3210	0.3210	105,600
11 abr 2024	0.3840	0.3840	0.3580	0.3580	0.3580	105,700
10 abr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,700
09 abr 2024	0.3700	0.3700	0.3230	0.3230	0.3230	15,100
08 abr 2024	0.3610	0.3610	0.3610	0.3610	0.3610	31,800
05 abr 2024	0.3560	0.3560	0.3500	0.3500	0.3500	56,300
04 abr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
03 abr 2024	0.4000	0.4000	0.3260	0.3600	0.3600	86,500
02 abr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	4,300
01 abr 2024	0.3240	0.3280	0.3240	0.3280	0.3280	19,800
28 mar 2024	0.3590	0.3590	0.3590	0.3590	0.3590	26,500
27 mar 2024	0.3630	0.3630	0.3600	0.3600	0.3600	61,400
26 mar 2024	0.4000	0.4000	0.3630	0.3630	0.3630	87,500
25 mar 2024	0.3380	0.3380	0.3230	0.3230	0.3230	26,400
22 mar 2024	0.3640	0.3710	0.3640	0.3710	0.3710	53,800
21 mar 2024	0.3480	0.3650	0.3310	0.3310	0.3310	259,400
20 mar 2024	0.3580	0.3580	0.3300	0.3300	0.3300	13,500
19 mar 2024	0.3820	0.3820	0.3270	0.3700	0.3700	65,000
18 mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	19,500
15 mar 2024	0.3760	0.3760	0.3760	0.3760	0.3760	6,700
14 mar 2024	0.3760	0.3760	0.3760	0.3760	0.3760	6,300
13 mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	6,600
12 mar 2024	0.3700	0.4040	0.3700	0.4040	0.4040	318,000
11 mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	12,600
08 mar 2024	0.3500	0.3750	0.3500	0.3510	0.3510	159,900
07 mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
06 mar 2024	0.3500	0.3840	0.3500	0.3500	0.3500	70,500
05 mar 2024	0.3810	0.3810	0.3810	0.3810	0.3810	-
04 mar 2024	0.3500	0.3810	0.3500	0.3810	0.3810	18,900
01 mar 2024	0.3520	0.3520	0.3520	0.3520	0.3520	2,100
29 feb 2024	0.3680	0.4120	0.3680	0.4120	0.4120	22,600
28 feb 2024	0.3820	0.4150	0.3760	0.4150	0.4150	21,900
27 feb 2024	0.3840	0.4100	0.3840	0.4100	0.4100	7,900
26 feb 2024	0.3520	0.4180	0.3520	0.4180	0.4180	81,500
23 feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	102,000
22 feb 2024	0.3780	0.3780	0.3780	0.3780	0.3780	1,100
21 feb 2024	0.3480	0.3600	0.3480	0.3480	0.3480	115,500
20 feb 2024	0.3670	0.3670	0.3430	0.3430	0.3430	52,300
16 feb 2024	0.3390	0.3390	0.3390	0.3390	0.3390	6,400
15 feb 2024	0.3660	0.3820	0.3350	0.3350	0.3350	10,000
14 feb 2024	0.3710	0.3720	0.3510	0.3720	0.3720	12,700
13 feb 2024	0.3510	0.3800	0.3510	0.3800	0.3800	56,400
12 feb 2024	0.3740	0.3740	0.3510	0.3740	0.3740	42,000
09 feb 2024	0.3710	0.3710	0.3710	0.3710	0.3710	-
08 feb 2024	0.3510	0.3710	0.3510	0.3710	0.3710	6,600
07 feb 2024	0.4070	0.4070	0.4070	0.4070	0.4070	-
06 feb 2024	0.4070	0.4070	0.4070	0.4070	0.4070	15,600
06 feb 2024	0.013 Dividendo
05 feb 2024	0.3900	0.4070	0.3900	0.4070	0.3940	3,400
02 feb 2024	0.4000	0.4000	0.3830	0.3830	0.3708	49,700
01 feb 2024	0.3570	0.3570	0.3570	0.3570	0.3456	9,100
31 ene 2024	0.3800	0.3800	0.3800	0.3800	0.3679	15,600
30 ene 2024	0.4150	0.4150	0.3500	0.3500	0.3388	649,000
29 ene 2024	0.3900	0.3900	0.3900	0.3900	0.3775	81,000
26 ene 2024	0.3920	0.3920	0.3900	0.3900	0.3775	13,900
25 ene 2024	0.4000	0.4200	0.4000	0.4000	0.3872	20,500
24 ene 2024	0.3580	0.3850	0.3580	0.3700	0.3582	340,100
23 ene 2024	0.3510	0.3510	0.3510	0.3510	0.3398	270,400
22 ene 2024	0.3500	0.4090	0.3500	0.4090	0.3959	33,700
19 ene 2024	0.3610	0.3610	0.3610	0.3610	0.3495	16,200
18 ene 2024	0.3800	0.3800	0.3800	0.3800	0.3679	3,700
17 ene 2024	0.3510	0.3600	0.3510	0.3600	0.3485	80,800
16 ene 2024	0.3600	0.4200	0.3600	0.4200	0.4066	10,000
12 ene 2024	0.4040	0.4040	0.3640	0.3640	0.3524	17,700
11 ene 2024	0.4470	0.4470	0.4470	0.4470	0.4327	21,100
10 ene 2024	0.3900	0.3900	0.3900	0.3900	0.3775	74,000
09 ene 2024	0.4420	0.4420	0.4420	0.4420	0.4279	600
08 ene 2024	0.3700	0.4390	0.3700	0.4390	0.4250	103,300
05 ene 2024	0.4360	0.4360	0.3850	0.4360	0.4221	41,000
04 ene 2024	0.3700	0.4380	0.3700	0.4380	0.4240	240,700
03 ene 2024	0.4070	0.4070	0.3720	0.4070	0.3940	17,200
02 ene 2024	0.3770	0.4300	0.3770	0.4030	0.3901	20,500
29 dic 2023	0.3630	0.4000	0.3590	0.4000	0.3872	109,500
28 dic 2023	0.3700	0.3700	0.3700	0.3700	0.3582	21,400
27 dic 2023	0.3900	0.3900	0.3700	0.3700	0.3582	51,700
26 dic 2023	0.3700	0.3800	0.3700	0.3800	0.3679	314,700
22 dic 2023	0.3410	0.3410	0.3410	0.3410	0.3301	41,800
21 dic 2023	0.3500	0.3500	0.3500	0.3500	0.3388	89,800
20 dic 2023	0.3500	0.3950	0.3500	0.3500	0.3388	294,700
19 dic 2023	0.3500	0.3500	0.3500	0.3500	0.3388	23,600
18 dic 2023	0.3560	0.4060	0.3560	0.4060	0.3930	149,000
15 dic 2023	0.3510	0.4000	0.3510	0.3510	0.3398	180,500
14 dic 2023	0.3570	0.3570	0.3570	0.3570	0.3456	140,000
13 dic 2023	0.3430	0.3700	0.3430	0.3700	0.3582	440,800
12 dic 2023	0.3500	0.3860	0.3500	0.3550	0.3437	288,600
11 dic 2023	0.3740	0.3740	0.3740	0.3740	0.3621	202,200
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...

S&P 5005,128.55+64.35(+1.27%)

Dow Jones38,745.48+519.82(+1.36%)

Nasdaq16,162.83+321.87(+2.03%)

Russell 20002,048.41+32.30(+1.60%)

Petróleo78.52-0.43(-0.54%)

Oro2,288.60-21.00(-0.91%)

Thai Beverage Public Company Limited (TBVPF)

S&P 500
5,128.55
+64.35(+1.27%)

Dow Jones
38,745.48
+519.82(+1.36%)

Nasdaq
16,162.83
+321.87(+2.03%)

Russell 2000
2,048.41
+32.30(+1.60%)

Petróleo
78.52
-0.43(-0.54%)

Oro
2,288.60
-21.00(-0.91%)