Mercados españoles cerrados
S&P 500
5.217,63 -5,05 (-0,10%) Nasdaq
16.373,82 +32,95 (+0,20%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0793 +0,0021 (+0,19%) Petróleo Brent
83,22 +0,43 (+0,52%) Bitcoin EUR
58.189,27 +1.088,74 (+1,91%)
1 Production Film Co. (8458.TWO)
Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 02:59PM CST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 19,55 | 20,35 | 18,85 | 20,35 | 20,35 | 93.475 |
| 10 may 2024 | 19,85 | 19,85 | 18,90 | 19,40 | 19,40 | 95.266 |
| 09 may 2024 | 20,00 | 20,20 | 19,20 | 19,25 | 19,25 | 213.846 |
| 08 may 2024 | 21,05 | 21,05 | 19,90 | 20,30 | 20,30 | 117.323 |
| 07 may 2024 | 20,15 | 21,10 | 20,10 | 21,05 | 21,05 | 12.221 |
| 06 may 2024 | 20,60 | 21,60 | 20,60 | 21,20 | 21,20 | 40.334 |
| 03 may 2024 | 20,75 | 21,75 | 20,55 | 21,30 | 21,30 | 55.532 |
| 02 may 2024 | 20,90 | 22,05 | 20,90 | 22,00 | 22,00 | 31.322 |
| 30 abr 2024 | 21,20 | 21,95 | 20,85 | 21,70 | 21,70 | 2.001.363 |
| 29 abr 2024 | 22,00 | 22,35 | 20,70 | 21,60 | 21,60 | 48.181 |
| 26 abr 2024 | 21,50 | 22,30 | 20,05 | 22,30 | 22,30 | 1.123.878 |
| 25 abr 2024 | 22,10 | 22,45 | 20,45 | 21,45 | 21,45 | 105.285 |
| 24 abr 2024 | 21,00 | 23,05 | 20,25 | 22,00 | 22,00 | 1.073.216 |
| 23 abr 2024 | 20,50 | 20,65 | 20,00 | 20,30 | 20,30 | 38.240 |
| 22 abr 2024 | 20,85 | 20,90 | 20,00 | 20,00 | 20,00 | 24.312 |
| 19 abr 2024 | 20,95 | 20,95 | 20,00 | 20,60 | 20,60 | 13.710 |
| 18 abr 2024 | 21,50 | 21,50 | 19,95 | 20,65 | 20,65 | 53.633 |
| 17 abr 2024 | 21,50 | 21,50 | 20,50 | 21,50 | 21,50 | 18.034 |
| 16 abr 2024 | 21,80 | 21,80 | 20,75 | 21,50 | 21,50 | 2310 |
| 15 abr 2024 | 21,60 | 22,00 | 21,20 | 22,00 | 22,00 | 26.608 |
| 12 abr 2024 | 21,80 | 22,35 | 21,40 | 21,65 | 21,65 | 65.114 |
| 11 abr 2024 | 22,00 | 22,00 | 21,75 | 21,75 | 21,75 | 3008 |
| 10 abr 2024 | 22,10 | 22,25 | 21,20 | 22,20 | 22,20 | 26.208 |
| 09 abr 2024 | 22,55 | 22,55 | 21,00 | 21,60 | 21,60 | 14.270 |
| 08 abr 2024 | 23,00 | 23,00 | 21,85 | 22,55 | 22,55 | 3206 |
| 03 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | 2 |
| 02 abr 2024 | 23,00 | 23,00 | 22,60 | 22,80 | 22,80 | 13.002 |
| 01 abr 2024 | 22,85 | 22,85 | 21,90 | 22,40 | 22,40 | 22.013 |
| 29 mar 2024 | 22,95 | 22,95 | 22,20 | 22,35 | 22,35 | 21.052 |
| 28 mar 2024 | 22,50 | 23,30 | 22,35 | 22,50 | 22,50 | 24.125 |
| 27 mar 2024 | 23,10 | 23,10 | 22,60 | 23,10 | 23,10 | 15.219 |
| 26 mar 2024 | 22,75 | 23,95 | 22,20 | 22,60 | 22,60 | 69.784 |
| 25 mar 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 22 mar 2024 | 20,75 | 21,50 | 20,65 | 21,30 | 21,30 | 9156 |
| 21 mar 2024 | 21,20 | 21,20 | 20,50 | 21,00 | 21,00 | 64.168 |
| 20 mar 2024 | 22,50 | 22,50 | 20,00 | 20,00 | 20,00 | 41.181 |
| 19 mar 2024 | 22,85 | 23,00 | 21,65 | 22,25 | 22,25 | 16.930 |
| 18 mar 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 15 mar 2024 | 23,60 | 23,60 | 22,55 | 23,10 | 23,10 | 11.095 |
| 14 mar 2024 | 23,65 | 23,65 | 23,00 | 23,60 | 23,60 | 714 |
| 13 mar 2024 | 23,95 | 23,95 | 23,00 | 23,95 | 23,95 | 14.010 |
| 12 mar 2024 | 23,70 | 24,00 | 22,90 | 23,95 | 23,95 | 26.243 |
| 11 mar 2024 | 24,00 | 24,00 | 22,85 | 24,00 | 24,00 | 10.006 |
| 08 mar 2024 | 23,95 | 23,95 | 23,60 | 23,95 | 23,95 | 6370 |
| 07 mar 2024 | 24,00 | 24,00 | 21,85 | 23,00 | 23,00 | 33.302 |
| 06 mar 2024 | 24,20 | 24,20 | 23,50 | 24,10 | 24,10 | 15.467 |
| 05 mar 2024 | 24,00 | 24,15 | 23,55 | 23,55 | 23,55 | 73.116 |
| 04 mar 2024 | 24,10 | 24,15 | 23,40 | 23,75 | 23,75 | 56.334 |
| 01 mar 2024 | 24,20 | 24,30 | 23,30 | 24,05 | 24,05 | 14.727 |
| 29 feb 2024 | 23,00 | 24,45 | 23,00 | 23,75 | 23,75 | 81.290 |
| 27 feb 2024 | 23,45 | 23,50 | 23,00 | 23,50 | 23,50 | 11.865 |
| 26 feb 2024 | 23,45 | 23,45 | 23,15 | 23,45 | 23,45 | 6015 |
| 23 feb 2024 | 24,10 | 24,10 | 22,80 | 23,25 | 23,25 | 102.993 |
| 22 feb 2024 | 24,00 | 24,15 | 23,30 | 24,10 | 24,10 | 40.713 |
| 21 feb 2024 | 24,60 | 24,60 | 23,40 | 24,00 | 24,00 | 15.812 |
| 20 feb 2024 | 24,70 | 24,95 | 23,40 | 24,25 | 24,25 | 136.728 |
| 19 feb 2024 | 23,10 | 26,00 | 22,40 | 24,75 | 24,75 | 296.060 |
| 16 feb 2024 | 23,00 | 23,10 | 23,00 | 23,10 | 23,10 | 3003 |
| 15 feb 2024 | 22,30 | 23,00 | 21,40 | 23,00 | 23,00 | 82.049 |
| 05 feb 2024 | 22,10 | 22,30 | 22,10 | 22,30 | 22,30 | 2252 |
| 02 feb 2024 | 22,60 | 22,60 | 21,50 | 22,10 | 22,10 | 19.205 |
| 01 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 2 |
| 31 ene 2024 | 22,85 | 22,85 | 21,85 | 22,60 | 22,60 | 19.048 |
| 30 ene 2024 | 23,00 | 23,00 | 22,35 | 22,90 | 22,90 | 5004 |
| 29 ene 2024 | 22,20 | 23,00 | 22,05 | 23,00 | 23,00 | 25.106 |
| 26 ene 2024 | 22,50 | 22,50 | 21,90 | 22,20 | 22,20 | 2004 |
| 25 ene 2024 | 22,00 | 23,05 | 21,60 | 22,50 | 22,50 | 31.255 |
| 24 ene 2024 | 22,45 | 22,45 | 22,35 | 22,35 | 22,35 | 3 |
| 23 ene 2024 | 22,50 | 22,50 | 21,45 | 22,45 | 22,45 | 6105 |
| 22 ene 2024 | 22,30 | 22,30 | 21,50 | 22,20 | 22,20 | 3374 |
| 19 ene 2024 | 22,55 | 22,55 | 21,80 | 22,00 | 22,00 | 3602 |
| 18 ene 2024 | 22,10 | 22,65 | 21,80 | 22,55 | 22,55 | 30.633 |
| 17 ene 2024 | 21,45 | 22,10 | 21,05 | 22,10 | 22,10 | 13.118 |
| 16 ene 2024 | 20,55 | 21,45 | 20,55 | 21,45 | 21,45 | 7505 |
| 15 ene 2024 | 21,45 | 21,45 | 21,40 | 21,40 | 21,40 | 1700 |
| 12 ene 2024 | 20,60 | 21,45 | 20,60 | 21,45 | 21,45 | 14.204 |
| 11 ene 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | 1110 |
| 10 ene 2024 | 21,50 | 21,50 | 20,55 | 20,55 | 20,55 | 302 |
| 09 ene 2024 | 20,55 | 21,50 | 20,55 | 21,50 | 21,50 | 2002 |
| 08 ene 2024 | 21,45 | 21,50 | 21,45 | 21,50 | 21,50 | 2291 |
| 05 ene 2024 | 20,90 | 21,30 | 20,90 | 21,30 | 21,30 | 11.219 |
| 04 ene 2024 | 22,30 | 22,70 | 20,90 | 21,45 | 21,45 | 49.010 |
| 03 ene 2024 | 22,70 | 22,80 | 21,95 | 22,20 | 22,20 | 33.296 |
| 02 ene 2024 | 22,30 | 23,70 | 22,30 | 22,70 | 22,70 | 72.033 |
| 29 dic 2023 | 22,60 | 22,60 | 21,90 | 22,00 | 22,00 | 31.034 |
| 28 dic 2023 | 21,30 | 22,60 | 21,00 | 22,20 | 22,20 | 70.954 |
| 27 dic 2023 | 20,60 | 21,30 | 20,60 | 21,30 | 21,30 | 1816 |
| 26 dic 2023 | 20,75 | 21,35 | 20,75 | 21,25 | 21,25 | 32.138 |
| 25 dic 2023 | 20,75 | 21,70 | 20,75 | 20,75 | 20,75 | 27.019 |
| 22 dic 2023 | 20,75 | 21,70 | 20,75 | 21,70 | 21,70 | 587 |
| 21 dic 2023 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | 1 |
| 20 dic 2023 | 21,10 | 21,45 | 21,00 | 21,10 | 21,10 | 19.312 |
| 19 dic 2023 | 21,30 | 21,30 | 20,70 | 20,90 | 20,90 | 42.424 |
| 18 dic 2023 | 20,80 | 21,50 | 20,80 | 21,30 | 21,30 | 27.046 |
| 15 dic 2023 | 21,55 | 21,60 | 20,85 | 21,30 | 21,30 | 20.161 |
| 14 dic 2023 | 20,35 | 22,00 | 20,35 | 21,95 | 21,95 | 78.464 |
| 13 dic 2023 | 20,50 | 20,50 | 19,90 | 20,30 | 20,30 | 4010 |
| 12 dic 2023 | 19,25 | 20,20 | 19,25 | 20,10 | 20,10 | 29.245 |
| 11 dic 2023 | 19,40 | 20,10 | 19,25 | 20,10 | 20,10 | 16.012 |
| 08 dic 2023 | 19,20 | 19,80 | 19,20 | 19,50 | 19,50 | 43.529 |
| *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.