Mercados españoles abiertos en 2 hrs 15 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.069,90 -159,21 (-0,42%) Dólar/Euro
1,0774 +0,0001 (+0,01%) Petróleo Brent
82,57 -0,22 (-0,27%) Bitcoin EUR
56.531,70 -106,86 (-0,19%)
Amia Co.,Ltd (8438.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
A partir del 12:22PM CST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 35,20 | 35,70 | 33,60 | 34,00 | 34,00 | 349.557 |
| 10 may 2024 | 37,65 | 37,65 | 34,75 | 35,15 | 35,15 | 452.000 |
| 09 may 2024 | 35,40 | 38,00 | 34,90 | 36,50 | 36,50 | 1.101.000 |
| 08 may 2024 | 36,65 | 36,65 | 34,60 | 34,75 | 34,75 | 650.000 |
| 07 may 2024 | 33,40 | 36,70 | 33,40 | 36,70 | 36,70 | 473.000 |
| 06 may 2024 | 34,40 | 34,65 | 33,25 | 33,40 | 33,40 | 237.000 |
| 03 may 2024 | 35,60 | 36,00 | 34,00 | 34,40 | 34,40 | 295.000 |
| 02 may 2024 | 35,95 | 35,95 | 33,90 | 34,70 | 34,70 | 361.194 |
| 30 abr 2024 | 36,50 | 37,00 | 35,35 | 35,45 | 35,45 | 397.000 |
| 29 abr 2024 | 38,90 | 40,15 | 36,30 | 36,30 | 36,30 | 1.986.023 |
| 26 abr 2024 | 34,20 | 37,15 | 34,20 | 37,15 | 37,15 | 830.000 |
| 25 abr 2024 | 33,00 | 34,20 | 32,40 | 33,80 | 33,80 | 413.000 |
| 24 abr 2024 | 33,40 | 34,55 | 32,85 | 33,05 | 33,05 | 514.042 |
| 23 abr 2024 | 33,00 | 34,55 | 32,20 | 32,60 | 32,60 | 737.010 |
| 22 abr 2024 | 37,00 | 39,00 | 33,05 | 33,05 | 33,05 | 1.447.000 |
| 19 abr 2024 | 38,55 | 41,75 | 34,70 | 36,70 | 36,70 | 4.837.010 |
| 18 abr 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | 497.000 |
| 17 abr 2024 | 35,05 | 35,05 | 35,00 | 35,05 | 35,05 | 858.335 |
| 16 abr 2024 | 29,50 | 31,90 | 29,50 | 31,90 | 31,90 | 733.110 |
| 15 abr 2024 | 27,95 | 29,15 | 27,95 | 29,00 | 29,00 | 175.031 |
| 12 abr 2024 | 28,60 | 28,60 | 27,20 | 27,90 | 27,90 | 138.366 |
| 11 abr 2024 | 28,50 | 29,00 | 28,40 | 28,40 | 28,40 | 108.000 |
| 10 abr 2024 | 28,35 | 29,20 | 28,35 | 28,50 | 28,50 | 196.080 |
| 09 abr 2024 | 28,00 | 28,55 | 28,00 | 28,35 | 28,35 | 105.010 |
| 08 abr 2024 | 27,45 | 28,10 | 27,45 | 27,90 | 27,90 | 34.000 |
| 03 abr 2024 | 27,45 | 27,65 | 27,45 | 27,45 | 27,45 | 17.000 |
| 02 abr 2024 | 27,75 | 27,95 | 27,45 | 27,45 | 27,45 | 43.000 |
| 01 abr 2024 | 27,90 | 28,20 | 27,40 | 27,80 | 27,80 | 49.000 |
| 29 mar 2024 | 28,40 | 28,60 | 27,20 | 27,95 | 27,95 | 137.000 |
| 28 mar 2024 | 28,30 | 28,65 | 28,30 | 28,40 | 28,40 | 56.000 |
| 27 mar 2024 | 28,10 | 28,75 | 27,80 | 28,30 | 28,30 | 119.002 |
| 26 mar 2024 | 27,95 | 28,50 | 27,75 | 28,10 | 28,10 | 124.000 |
| 25 mar 2024 | 27,30 | 27,95 | 27,20 | 27,95 | 27,95 | 92.500 |
| 22 mar 2024 | 27,70 | 27,70 | 27,25 | 27,30 | 27,30 | 65.071 |
| 21 mar 2024 | 27,45 | 28,15 | 27,45 | 27,70 | 27,70 | 70.000 |
| 20 mar 2024 | 27,40 | 29,20 | 27,40 | 27,45 | 27,45 | 230.000 |
| 19 mar 2024 | 26,95 | 27,50 | 26,95 | 27,40 | 27,40 | 76.000 |
| 18 mar 2024 | 26,70 | 26,95 | 26,70 | 26,90 | 26,90 | 20.000 |
| 15 mar 2024 | 27,05 | 27,05 | 26,50 | 26,70 | 26,70 | 20.000 |
| 14 mar 2024 | 26,80 | 27,05 | 26,50 | 27,05 | 27,05 | 41.000 |
| 13 mar 2024 | 27,10 | 27,10 | 26,70 | 27,05 | 27,05 | 49.010 |
| 12 mar 2024 | 26,65 | 27,15 | 26,65 | 27,10 | 27,10 | 44.010 |
| 11 mar 2024 | 26,35 | 27,15 | 26,35 | 26,65 | 26,65 | 20.021 |
| 08 mar 2024 | 26,50 | 26,50 | 26,20 | 26,40 | 26,40 | 24.000 |
| 07 mar 2024 | 26,95 | 27,00 | 26,50 | 26,55 | 26,55 | 51.000 |
| 06 mar 2024 | 26,70 | 27,10 | 26,60 | 26,95 | 26,95 | 36.000 |
| 05 mar 2024 | 27,20 | 27,20 | 26,85 | 26,85 | 26,85 | 23.000 |
| 04 mar 2024 | 27,45 | 27,45 | 26,90 | 26,95 | 26,95 | 65.000 |
| 01 mar 2024 | 27,20 | 27,20 | 26,60 | 26,60 | 26,60 | 44.000 |
| 29 feb 2024 | 26,55 | 27,40 | 26,55 | 26,95 | 26,95 | 38.000 |
| 27 feb 2024 | 26,60 | 26,75 | 26,40 | 26,55 | 26,55 | 19.000 |
| 26 feb 2024 | 26,25 | 27,45 | 26,25 | 26,85 | 26,85 | 62.002 |
| 23 feb 2024 | 26,20 | 26,40 | 26,05 | 26,15 | 26,15 | 20.000 |
| 22 feb 2024 | 26,10 | 26,35 | 26,00 | 26,20 | 26,20 | 23.010 |
| 21 feb 2024 | 26,10 | 26,25 | 26,00 | 26,10 | 26,10 | 33.000 |
| 20 feb 2024 | 26,10 | 26,25 | 26,00 | 26,25 | 26,25 | 38.500 |
| 19 feb 2024 | 25,55 | 25,75 | 25,50 | 25,75 | 25,75 | 16.010 |
| 16 feb 2024 | 25,60 | 25,75 | 25,50 | 25,55 | 25,55 | 21.212 |
| 15 feb 2024 | 25,75 | 25,75 | 25,60 | 25,60 | 25,60 | 15.000 |
| 05 feb 2024 | 25,60 | 26,05 | 25,50 | 25,80 | 25,80 | 19.000 |
| 02 feb 2024 | 25,70 | 25,80 | 25,25 | 25,60 | 25,60 | 77.155 |
| 01 feb 2024 | 26,10 | 26,10 | 25,50 | 25,70 | 25,70 | 21.000 |
| 31 ene 2024 | 26,50 | 26,50 | 25,85 | 25,85 | 25,85 | 28.000 |
| 30 ene 2024 | 26,00 | 26,40 | 25,85 | 26,40 | 26,40 | 25.200 |
| 29 ene 2024 | 25,85 | 25,95 | 25,75 | 25,95 | 25,95 | 5000 |
| 26 ene 2024 | 25,80 | 25,95 | 25,70 | 25,95 | 25,95 | 5000 |
| 25 ene 2024 | 25,70 | 25,90 | 25,70 | 25,70 | 25,70 | 7117 |
| 24 ene 2024 | 25,95 | 26,00 | 25,70 | 25,70 | 25,70 | 5000 |
| 23 ene 2024 | 25,90 | 25,95 | 25,60 | 25,95 | 25,95 | 6000 |
| 22 ene 2024 | 25,90 | 25,90 | 25,55 | 25,85 | 25,85 | 33.000 |
| 19 ene 2024 | 26,00 | 26,00 | 25,90 | 25,90 | 25,90 | 49.000 |
| 18 ene 2024 | 26,05 | 26,05 | 25,95 | 25,95 | 25,95 | 2000 |
| 17 ene 2024 | 25,75 | 25,90 | 25,75 | 25,90 | 25,90 | 18.000 |
| 16 ene 2024 | 26,05 | 26,10 | 25,75 | 25,75 | 25,75 | 28.000 |
| 15 ene 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 12 ene 2024 | 26,25 | 26,25 | 26,00 | 26,05 | 26,05 | 22.000 |
| 11 ene 2024 | 26,00 | 26,40 | 26,00 | 26,30 | 26,30 | 3000 |
| 10 ene 2024 | 26,45 | 26,90 | 26,00 | 26,00 | 26,00 | 8000 |
| 09 ene 2024 | 25,80 | 26,05 | 25,80 | 26,00 | 26,00 | 31.000 |
| 08 ene 2024 | 26,25 | 26,25 | 26,15 | 26,15 | 26,15 | 13.001 |
| 05 ene 2024 | 26,15 | 26,15 | 26,05 | 26,15 | 26,15 | 14.000 |
| 04 ene 2024 | 26,25 | 26,25 | 26,10 | 26,15 | 26,15 | 15.000 |
| 03 ene 2024 | 26,35 | 26,50 | 26,15 | 26,30 | 26,30 | 15.000 |
| 02 ene 2024 | 26,20 | 26,80 | 26,20 | 26,60 | 26,60 | 12.000 |
| 29 dic 2023 | 26,60 | 26,80 | 26,20 | 26,20 | 26,20 | 26.000 |
| 28 dic 2023 | 26,70 | 27,25 | 26,50 | 26,50 | 26,50 | 39.000 |
| 27 dic 2023 | 26,20 | 26,45 | 26,20 | 26,45 | 26,45 | 26.010 |
| 26 dic 2023 | 26,45 | 26,50 | 26,35 | 26,50 | 26,50 | 15.010 |
| 25 dic 2023 | 26,30 | 26,75 | 26,15 | 26,45 | 26,45 | 19.010 |
| 22 dic 2023 | 26,60 | 26,60 | 26,25 | 26,25 | 26,25 | 3009 |
| 21 dic 2023 | 26,10 | 26,85 | 26,10 | 26,60 | 26,60 | 23.000 |
| 20 dic 2023 | 26,25 | 26,65 | 26,25 | 26,35 | 26,35 | 8180 |
| 19 dic 2023 | 26,30 | 26,95 | 26,20 | 26,25 | 26,25 | 17.000 |
| 18 dic 2023 | 26,20 | 26,60 | 26,20 | 26,50 | 26,50 | 10.000 |
| 15 dic 2023 | 26,60 | 26,95 | 26,60 | 26,75 | 26,75 | 12.000 |
| 14 dic 2023 | 26,85 | 27,10 | 26,55 | 26,80 | 26,80 | 11.000 |
| 13 dic 2023 | 26,80 | 26,85 | 26,40 | 26,85 | 26,85 | 31.000 |
| 12 dic 2023 | 27,15 | 27,15 | 26,70 | 26,85 | 26,85 | 17.000 |
| 11 dic 2023 | 27,15 | 27,15 | 27,10 | 27,15 | 27,15 | 13.000 |
| 08 dic 2023 | 26,95 | 27,40 | 26,80 | 27,25 | 27,25 | 16.000 |
| *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.