Mercados españoles cerrados en 5 hrs 1 min
IBEX 35
11.023,90 -129,10 (-1,16%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0738 -0,0014 (-0,13%) Petróleo Brent
84,17 +0,59 (+0,71%) Oro
2.315,00 -7,30 (-0,31%) Bitcoin EUR
56.809,61 -1.357,37 (-2,33%)
Meribank Biotech Co., Ltd (4724.TWO)
Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 02:41PM CST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 34,55 | 35,40 | 34,30 | 35,35 | 35,35 | 61.513 |
| 08 may 2024 | 35,40 | 35,40 | 34,05 | 35,40 | 35,40 | 56.359 |
| 07 may 2024 | 34,40 | 35,40 | 33,75 | 35,40 | 35,40 | 142.470 |
| 06 may 2024 | 35,05 | 35,05 | 33,85 | 34,35 | 34,35 | 159.199 |
| 03 may 2024 | 36,15 | 36,30 | 34,65 | 34,90 | 34,90 | 143.478 |
| 02 may 2024 | 36,15 | 36,15 | 34,55 | 36,15 | 36,15 | 328.495 |
| 30 abr 2024 | 37,00 | 37,05 | 35,25 | 36,15 | 36,15 | 88.187 |
| 29 abr 2024 | 36,80 | 37,00 | 35,35 | 37,00 | 37,00 | 64.422 |
| 26 abr 2024 | 36,70 | 37,05 | 35,60 | 37,00 | 37,00 | 101.647 |
| 25 abr 2024 | 36,15 | 36,15 | 35,15 | 36,15 | 36,15 | 137.906 |
| 24 abr 2024 | 36,50 | 36,50 | 35,35 | 36,15 | 36,15 | 77.165 |
| 23 abr 2024 | 36,35 | 36,50 | 35,35 | 36,45 | 36,45 | 67.038 |
| 22 abr 2024 | 37,80 | 37,80 | 35,55 | 36,00 | 36,00 | 120.327 |
| 19 abr 2024 | 37,45 | 37,85 | 35,90 | 37,80 | 37,80 | 118.899 |
| 18 abr 2024 | 38,30 | 38,30 | 36,20 | 37,45 | 37,45 | 142.859 |
| 17 abr 2024 | 37,25 | 38,35 | 36,55 | 38,35 | 38,35 | 73.186 |
| 16 abr 2024 | 36,95 | 37,25 | 34,10 | 37,25 | 37,25 | 185.553 |
| 15 abr 2024 | 36,20 | 37,80 | 36,00 | 36,95 | 36,95 | 72.814 |
| 12 abr 2024 | 36,95 | 37,85 | 35,45 | 37,85 | 37,85 | 638.633 |
| 11 abr 2024 | 37,15 | 37,30 | 35,70 | 36,00 | 36,00 | 89.050 |
| 10 abr 2024 | 37,55 | 37,55 | 35,75 | 37,15 | 37,15 | 81.261 |
| 09 abr 2024 | 37,40 | 37,80 | 36,00 | 37,55 | 37,55 | 72.053 |
| 08 abr 2024 | 37,05 | 38,35 | 36,70 | 37,30 | 37,30 | 139.771 |
| 03 abr 2024 | 36,20 | 37,35 | 35,30 | 37,05 | 37,05 | 144.335 |
| 02 abr 2024 | 36,65 | 36,75 | 35,75 | 35,75 | 35,75 | 139.089 |
| 01 abr 2024 | 37,50 | 37,50 | 36,05 | 36,40 | 36,40 | 72.182 |
| 29 mar 2024 | 37,80 | 38,00 | 36,15 | 37,50 | 37,50 | 374.190 |
| 28 mar 2024 | 38,00 | 38,00 | 36,90 | 37,80 | 37,80 | 59.996 |
| 27 mar 2024 | 37,55 | 37,95 | 36,85 | 37,95 | 37,95 | 105.813 |
| 26 mar 2024 | 37,70 | 38,45 | 37,60 | 37,85 | 37,85 | 116.436 |
| 25 mar 2024 | 38,70 | 38,70 | 37,60 | 38,10 | 38,10 | 124.421 |
| 22 mar 2024 | 39,65 | 39,65 | 37,60 | 38,60 | 38,60 | 285.361 |
| 21 mar 2024 | 39,40 | 41,05 | 38,40 | 39,65 | 39,65 | 1.450.343 |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 38,50 | 39,35 | 37,75 | 39,35 | 39,35 | 220.796 |
| 18 mar 2024 | 37,90 | 38,65 | 37,15 | 38,50 | 38,50 | 236.498 |
| 15 mar 2024 | 38,15 | 38,65 | 36,85 | 37,85 | 37,85 | 111.534 |
| 14 mar 2024 | 39,20 | 39,20 | 37,40 | 38,15 | 38,15 | 140.147 |
| 13 mar 2024 | 38,60 | 39,20 | 37,40 | 39,20 | 39,20 | 191.128 |
| 12 mar 2024 | 39,00 | 39,40 | 36,45 | 38,60 | 38,60 | 132.804 |
| 11 mar 2024 | 38,45 | 39,40 | 37,35 | 39,40 | 39,40 | 275.438 |
| 08 mar 2024 | 38,80 | 38,90 | 36,20 | 38,90 | 38,90 | 243.656 |
| 07 mar 2024 | 39,95 | 40,25 | 37,25 | 38,50 | 38,50 | 412.915 |
| 06 mar 2024 | 40,90 | 41,00 | 39,15 | 39,95 | 39,95 | 432.334 |
| 05 mar 2024 | 39,35 | 41,50 | 38,55 | 40,90 | 40,90 | 617.884 |
| 04 mar 2024 | 37,00 | 39,75 | 36,40 | 39,45 | 39,45 | 779.138 |
| 01 mar 2024 | 34,85 | 37,40 | 34,65 | 36,20 | 36,20 | 430.258 |
| 29 feb 2024 | 34,15 | 35,25 | 33,80 | 35,20 | 35,20 | 382.302 |
| 27 feb 2024 | 34,30 | 34,30 | 33,85 | 34,15 | 34,15 | 108.798 |
| 26 feb 2024 | 34,50 | 34,85 | 33,65 | 34,20 | 34,20 | 154.888 |
| 23 feb 2024 | 34,15 | 34,20 | 33,65 | 34,15 | 34,15 | 193.483 |
| 22 feb 2024 | 34,15 | 34,90 | 33,50 | 33,90 | 33,90 | 175.937 |
| 21 feb 2024 | 34,15 | 34,50 | 33,70 | 33,85 | 33,85 | 121.789 |
| 20 feb 2024 | 32,00 | 34,65 | 32,00 | 34,00 | 34,00 | 149.921 |
| 19 feb 2024 | 32,80 | 32,80 | 31,55 | 32,05 | 32,05 | 106.281 |
| 16 feb 2024 | 33,15 | 33,50 | 31,65 | 32,70 | 32,70 | 328.503 |
| 15 feb 2024 | 33,90 | 33,90 | 32,95 | 33,35 | 33,35 | 169.804 |
| 05 feb 2024 | 34,35 | 34,90 | 33,05 | 33,90 | 33,90 | 277.316 |
| 02 feb 2024 | 35,15 | 35,20 | 33,75 | 34,35 | 34,35 | 116.783 |
| 01 feb 2024 | 34,40 | 35,40 | 33,85 | 35,15 | 35,15 | 123.420 |
| 31 ene 2024 | 36,50 | 36,50 | 32,35 | 33,50 | 33,50 | 275.451 |
| 30 ene 2024 | 35,15 | 36,05 | 34,85 | 36,05 | 36,05 | 70.013 |
| 29 ene 2024 | 35,00 | 36,20 | 34,80 | 36,20 | 36,20 | 100.151 |
| 26 ene 2024 | 35,70 | 36,25 | 34,50 | 36,25 | 36,25 | 92.400 |
| 25 ene 2024 | 36,10 | 36,10 | 35,20 | 35,85 | 35,85 | 97.526 |
| 24 ene 2024 | 36,45 | 36,45 | 34,75 | 36,10 | 36,10 | 129.693 |
| 23 ene 2024 | 36,45 | 36,45 | 35,00 | 35,85 | 35,85 | 34.104 |
| 22 ene 2024 | 37,50 | 37,65 | 34,75 | 36,50 | 36,50 | 265.814 |
| 19 ene 2024 | 38,60 | 38,60 | 35,70 | 37,50 | 37,50 | 93.101 |
| 18 ene 2024 | 37,00 | 38,60 | 36,00 | 38,50 | 38,50 | 187.559 |
| 17 ene 2024 | 35,50 | 39,65 | 34,25 | 37,00 | 37,00 | 314.295 |
| 16 ene 2024 | 37,05 | 37,05 | 35,20 | 36,90 | 36,90 | 376.898 |
| 15 ene 2024 | 37,50 | 37,90 | 36,45 | 37,10 | 37,10 | 387.638 |
| 12 ene 2024 | 37,40 | 38,15 | 37,35 | 37,80 | 37,80 | 113.616 |
| 11 ene 2024 | 37,40 | 38,60 | 37,20 | 38,60 | 38,60 | 40.133 |
| 10 ene 2024 | 38,55 | 38,55 | 37,05 | 37,80 | 37,80 | 138.933 |
| 09 ene 2024 | 39,15 | 39,15 | 37,10 | 37,95 | 37,95 | 99.136 |
| 08 ene 2024 | 39,15 | 39,25 | 38,05 | 38,10 | 38,10 | 250.747 |
| 05 ene 2024 | 38,95 | 40,00 | 37,65 | 39,25 | 39,25 | 110.211 |
| 04 ene 2024 | 38,85 | 39,00 | 37,45 | 38,35 | 38,35 | 74.522 |
| 03 ene 2024 | 37,85 | 39,30 | 37,35 | 38,85 | 38,85 | 106.113 |
| 02 ene 2024 | 38,30 | 38,30 | 37,10 | 37,85 | 37,85 | 284.772 |
| 29 dic 2023 | 38,45 | 38,45 | 37,00 | 38,10 | 38,10 | 64.219 |
| 28 dic 2023 | 38,60 | 38,60 | 37,50 | 38,20 | 38,20 | 206.215 |
| 27 dic 2023 | 38,80 | 38,90 | 37,10 | 38,60 | 38,60 | 186.162 |
| 26 dic 2023 | 39,55 | 39,55 | 37,70 | 38,85 | 38,85 | 150.236 |
| 25 dic 2023 | 39,05 | 39,95 | 38,25 | 39,55 | 39,55 | 40.355 |
| 22 dic 2023 | 40,00 | 40,00 | 39,20 | 39,65 | 39,65 | 100.379 |
| 21 dic 2023 | 39,65 | 41,00 | 38,50 | 40,15 | 40,15 | 611.900 |
| 20 dic 2023 | 40,30 | 40,30 | 39,40 | 40,15 | 40,15 | 111.407 |
| 19 dic 2023 | 39,80 | 40,50 | 39,20 | 39,90 | 39,90 | 355.610 |
| 18 dic 2023 | 39,10 | 39,75 | 39,10 | 39,75 | 39,75 | 82.791 |
| 15 dic 2023 | 39,00 | 39,50 | 39,00 | 39,10 | 39,10 | 163.000 |
| 14 dic 2023 | 39,00 | 39,80 | 39,00 | 39,80 | 39,80 | 97.810 |
| 13 dic 2023 | 40,10 | 40,10 | 38,05 | 38,80 | 38,80 | 164.466 |
| 12 dic 2023 | 40,00 | 40,35 | 39,05 | 40,10 | 40,10 | 339.062 |
| 11 dic 2023 | 38,55 | 40,25 | 38,55 | 40,00 | 40,00 | 310.006 |
| 08 dic 2023 | 39,50 | 40,00 | 37,95 | 39,50 | 39,50 | 177.871 |
| 07 dic 2023 | 40,00 | 40,15 | 39,00 | 39,50 | 39,50 | 74.552 |
| 06 dic 2023 | 40,85 | 40,90 | 39,55 | 40,15 | 40,15 | 104.747 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.