Mercados españoles cerrados en 3 hrs 49 min
IBEX 35
11.138,50 +57,60 (+0,52%) Euro Stoxx 50
5.039,51 +23,41 (+0,47%) Dólar/Euro
1,0749 -0,0009 (-0,09%) Petróleo Brent
82,15 -1,01 (-1,21%) Oro
2.322,10 -2,10 (-0,09%) Bitcoin EUR
57.968,26 -1.502,37 (-2,53%)
NatureWise Biotech & Medicals Corporation (4732.TWO)
Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:00PM CST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 25,25 | 25,25 | 25,00 | 25,00 | 25,00 | 5005 |
| 07 may 2024 | 24,70 | 25,25 | 24,55 | 25,10 | 25,10 | 52.210 |
| 06 may 2024 | 25,30 | 25,30 | 24,70 | 25,00 | 25,00 | 28.148 |
| 03 may 2024 | 24,80 | 25,30 | 24,75 | 25,25 | 25,25 | 15.422 |
| 02 may 2024 | 24,90 | 25,10 | 24,90 | 24,95 | 24,95 | 37.204 |
| 30 abr 2024 | 25,15 | 25,15 | 24,90 | 25,15 | 25,15 | 13.134 |
| 29 abr 2024 | 24,70 | 25,25 | 24,05 | 24,10 | 24,10 | 118.403 |
| 26 abr 2024 | 25,10 | 25,10 | 24,80 | 25,10 | 25,10 | 19.000 |
| 25 abr 2024 | 24,05 | 25,10 | 24,05 | 25,05 | 25,05 | 23.110 |
| 24 abr 2024 | 24,65 | 25,45 | 24,60 | 24,90 | 24,90 | 49.793 |
| 23 abr 2024 | 25,30 | 25,50 | 24,85 | 25,45 | 25,45 | 37.161 |
| 22 abr 2024 | 25,05 | 25,60 | 24,50 | 24,70 | 24,70 | 105.542 |
| 19 abr 2024 | 25,10 | 25,10 | 24,25 | 24,55 | 24,55 | 83.691 |
| 18 abr 2024 | 24,30 | 25,45 | 24,30 | 25,10 | 25,10 | 2705 |
| 17 abr 2024 | 25,30 | 25,30 | 24,45 | 25,20 | 25,20 | 52.065 |
| 16 abr 2024 | 25,10 | 25,25 | 24,40 | 24,90 | 24,90 | 22.646 |
| 15 abr 2024 | 24,35 | 25,25 | 24,30 | 25,15 | 25,15 | 114.075 |
| 12 abr 2024 | 25,30 | 25,30 | 24,15 | 25,20 | 25,20 | 35.112 |
| 11 abr 2024 | 25,55 | 25,55 | 24,15 | 25,25 | 25,25 | 29.024 |
| 10 abr 2024 | 25,55 | 25,55 | 24,55 | 24,70 | 24,70 | 53.670 |
| 09 abr 2024 | 25,55 | 25,65 | 24,65 | 25,40 | 25,40 | 33.005 |
| 08 abr 2024 | 24,00 | 25,30 | 24,00 | 25,30 | 25,30 | 41.215 |
| 03 abr 2024 | 25,55 | 25,55 | 24,95 | 25,15 | 25,15 | 33.065 |
| 02 abr 2024 | 26,00 | 26,00 | 24,90 | 25,25 | 25,25 | 41.345 |
| 01 abr 2024 | 24,80 | 25,35 | 24,60 | 25,30 | 25,30 | 26.015 |
| 29 mar 2024 | 24,55 | 25,70 | 24,55 | 24,70 | 24,70 | 33.605 |
| 28 mar 2024 | 25,70 | 25,70 | 24,60 | 25,70 | 25,70 | 2055 |
| 27 mar 2024 | 25,00 | 25,25 | 24,75 | 25,05 | 25,05 | 52.030 |
| 26 mar 2024 | 25,10 | 25,10 | 24,50 | 25,10 | 25,10 | 70.265 |
| 25 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 22 mar 2024 | 25,75 | 25,90 | 24,80 | 24,95 | 24,95 | 45.358 |
| 21 mar 2024 | 24,95 | 25,75 | 24,55 | 25,75 | 25,75 | 78.045 |
| 20 mar 2024 | 24,15 | 25,10 | 23,65 | 24,30 | 24,30 | 23.580 |
| 19 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | 20 |
| 18 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 15 mar 2024 | 25,00 | 25,00 | 23,55 | 24,50 | 24,50 | 46.320 |
| 14 mar 2024 | 24,60 | 25,05 | 24,45 | 24,95 | 24,95 | 9765 |
| 13 mar 2024 | 25,25 | 25,25 | 24,05 | 24,70 | 24,70 | 21.360 |
| 12 mar 2024 | 25,10 | 25,20 | 24,80 | 25,00 | 25,00 | 34.520 |
| 11 mar 2024 | 24,50 | 25,40 | 24,40 | 24,40 | 24,40 | 47.217 |
| 08 mar 2024 | 25,30 | 25,30 | 24,50 | 25,15 | 25,15 | 9629 |
| 07 mar 2024 | 25,40 | 25,40 | 24,40 | 24,55 | 24,55 | 36.239 |
| 06 mar 2024 | 24,65 | 25,35 | 24,30 | 25,35 | 25,35 | 20.152 |
| 05 mar 2024 | 25,30 | 25,30 | 24,30 | 24,30 | 24,30 | 26.575 |
| 04 mar 2024 | 24,30 | 25,45 | 24,30 | 25,20 | 25,20 | 27.025 |
| 01 mar 2024 | 24,60 | 24,70 | 24,30 | 24,60 | 24,60 | 11.056 |
| 29 feb 2024 | 24,60 | 25,45 | 24,20 | 24,50 | 24,50 | 104.700 |
| 27 feb 2024 | 24,40 | 25,20 | 24,20 | 24,60 | 24,60 | 55.985 |
| 26 feb 2024 | 24,95 | 24,95 | 24,05 | 24,95 | 24,95 | 24.324 |
| 23 feb 2024 | 25,55 | 25,55 | 24,35 | 25,00 | 25,00 | 32.536 |
| 22 feb 2024 | 25,75 | 25,75 | 24,70 | 25,55 | 25,55 | 1895 |
| 21 feb 2024 | 24,70 | 25,95 | 24,70 | 24,75 | 24,75 | 46.331 |
| 20 feb 2024 | 25,75 | 25,80 | 24,70 | 25,00 | 25,00 | 40.230 |
| 19 feb 2024 | 25,75 | 25,80 | 24,70 | 25,75 | 25,75 | 17.227 |
| 16 feb 2024 | 24,55 | 25,80 | 24,55 | 25,70 | 25,70 | 41.641 |
| 15 feb 2024 | 25,55 | 26,00 | 25,00 | 25,55 | 25,55 | 30.208 |
| 05 feb 2024 | 25,95 | 25,95 | 24,75 | 25,85 | 25,85 | 31.151 |
| 02 feb 2024 | 26,20 | 26,20 | 24,85 | 25,00 | 25,00 | 20.855 |
| 01 feb 2024 | 26,35 | 26,35 | 24,95 | 26,00 | 26,00 | 16.240 |
| 31 ene 2024 | 26,05 | 26,05 | 24,95 | 25,70 | 25,70 | 42.640 |
| 30 ene 2024 | 26,00 | 26,15 | 24,90 | 24,95 | 24,95 | 45.660 |
| 29 ene 2024 | 25,95 | 26,00 | 25,40 | 25,95 | 25,95 | 26.010 |
| 26 ene 2024 | 26,15 | 26,20 | 25,45 | 25,70 | 25,70 | 35.410 |
| 25 ene 2024 | 26,10 | 26,10 | 24,90 | 26,00 | 26,00 | 5100 |
| 24 ene 2024 | 26,55 | 26,55 | 25,80 | 26,20 | 26,20 | 44.228 |
| 23 ene 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | 1100 |
| 22 ene 2024 | 25,30 | 26,10 | 25,00 | 25,75 | 25,75 | 25.428 |
| 19 ene 2024 | 26,45 | 26,45 | 24,70 | 24,85 | 24,85 | 166.151 |
| 18 ene 2024 | 26,30 | 26,45 | 26,15 | 26,45 | 26,45 | 8410 |
| 17 ene 2024 | 27,15 | 27,15 | 25,40 | 25,90 | 25,90 | 43.180 |
| 16 ene 2024 | 27,05 | 27,05 | 26,20 | 26,35 | 26,35 | 48.797 |
| 15 ene 2024 | 26,10 | 27,05 | 26,05 | 26,70 | 26,70 | 9437 |
| 12 ene 2024 | 26,15 | 26,15 | 24,85 | 26,10 | 26,10 | 38.810 |
| 11 ene 2024 | 26,00 | 26,95 | 25,80 | 26,05 | 26,05 | 28.089 |
| 10 ene 2024 | 25,70 | 26,00 | 24,75 | 26,00 | 26,00 | 31.550 |
| 09 ene 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | 4100 |
| 08 ene 2024 | 27,05 | 27,05 | 26,80 | 27,00 | 27,00 | 18.250 |
| 05 ene 2024 | 26,20 | 27,00 | 25,70 | 26,00 | 26,00 | 54.180 |
| 04 ene 2024 | 26,20 | 27,00 | 26,20 | 27,00 | 27,00 | 6400 |
| 03 ene 2024 | 27,10 | 27,10 | 26,40 | 27,00 | 27,00 | 56.489 |
| 02 ene 2024 | 26,95 | 27,55 | 26,85 | 27,45 | 27,45 | 35.361 |
| 29 dic 2023 | 27,35 | 28,60 | 26,90 | 27,55 | 27,55 | 227.349 |
| 28 dic 2023 | 27,15 | 28,20 | 26,75 | 27,35 | 27,35 | 92.284 |
| 27 dic 2023 | 26,05 | 27,20 | 26,05 | 27,10 | 27,10 | 81.456 |
| 26 dic 2023 | 26,35 | 27,35 | 26,15 | 26,90 | 26,90 | 80.237 |
| 25 dic 2023 | 27,10 | 27,50 | 26,25 | 27,50 | 27,50 | 40.003 |
| 22 dic 2023 | 26,15 | 27,20 | 26,10 | 27,15 | 27,15 | 11.244 |
| 21 dic 2023 | 26,95 | 27,05 | 26,00 | 26,80 | 26,80 | 3286 |
| 20 dic 2023 | 26,90 | 27,00 | 26,20 | 26,95 | 26,95 | 19.252 |
| 19 dic 2023 | 27,15 | 27,20 | 25,90 | 26,90 | 26,90 | 27.581 |
| 18 dic 2023 | 27,20 | 27,30 | 26,45 | 27,00 | 27,00 | 71.306 |
| 15 dic 2023 | 27,15 | 27,20 | 27,15 | 27,20 | 27,20 | 155 |
| 14 dic 2023 | 26,20 | 27,10 | 26,20 | 27,05 | 27,05 | 9241 |
| 13 dic 2023 | 26,80 | 26,90 | 26,10 | 26,85 | 26,85 | 18.035 |
| 12 dic 2023 | 26,85 | 27,00 | 25,90 | 26,70 | 26,70 | 38.153 |
| 11 dic 2023 | 26,90 | 27,20 | 26,05 | 26,55 | 26,55 | 30.880 |
| 08 dic 2023 | 25,60 | 26,90 | 25,60 | 26,90 | 26,90 | 13.026 |
| 07 dic 2023 | 26,80 | 26,90 | 25,65 | 26,80 | 26,80 | 16.158 |
| 06 dic 2023 | 26,80 | 26,80 | 26,00 | 26,60 | 26,60 | 29.544 |
| 05 dic 2023 | 27,60 | 27,60 | 25,55 | 26,75 | 26,75 | 62.845 |
| *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.