Mercados españoles cerrados en 7 hrs 32 min

Capital Dow Jones U.S. Real Estate Index ETF (00714.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
19,38-0,16 (-0,82%)
Al cierre: 01:30PM CST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202419,4119,4119,3819,3819,38378.689
22 may 202419,5719,5819,5419,5419,54184.447
21 may 202419,5619,5819,5619,5719,57462.080
20 may 202419,6219,6619,6219,6519,6551.743
17 may 202419,5819,6319,5819,6119,61357.255
16 may 202419,6919,6919,5519,5719,57156.408
15 may 202419,4719,4919,3719,3719,37450.110
14 may 202419,3319,3419,3219,3319,33351.220
13 may 202419,3119,3219,2819,2819,28339.559
10 may 202419,3619,3719,3419,3519,35323.125
09 may 202418,9818,9918,9618,9618,96223.381
08 may 202419,0919,1519,0919,1219,12271.100
07 may 202418,9318,9618,9218,9418,94265.167
06 may 202418,9218,9418,8818,9118,91275.000
03 may 202418,8018,8018,7718,7818,78265.264
02 may 202418,6318,6518,6118,6518,65281.630
30 abr 202418,9018,9118,8718,9018,90294.485
29 abr 202418,7618,7918,7618,7618,76401.000
26 abr 202418,7518,7618,7218,7318,73189.000
25 abr 202418,8018,8618,8018,8218,82435.100
24 abr 202418,7818,8118,7618,8118,81327.257
23 abr 202418,6618,7118,6618,6818,68232.000
22 abr 202418,4618,5418,4518,5418,54428.200
19 abr 202418,3318,4418,3318,3918,39797.160
18 abr 202418,4018,4018,3518,3618,36180.197
18 abr 20240.123 Dividendo
17 abr 202418,6618,6718,6418,6618,54398.110
16 abr 202418,8518,9018,8418,9018,78350.000
15 abr 202419,1319,1819,1319,1419,01336.575
12 abr 202419,2719,3119,2619,2919,16255.000
11 abr 202419,1819,2819,1819,2719,14538.297
10 abr 202419,9119,9119,8319,8519,72484.200
09 abr 202419,6619,7019,6519,6719,54270.010
08 abr 202419,5019,5219,4719,5019,37305.000
03 abr 202419,4819,5319,4719,4819,35412.250
02 abr 202419,6719,7219,6519,7119,58168.175
01 abr 202419,9519,9719,9519,9519,82311.201
29 mar 202419,8220,0219,8219,9319,80463.000
28 mar 202419,8019,9119,7819,7919,66795.000
27 mar 202419,4619,4619,4219,4319,30150.124
26 mar 202419,4919,5619,4719,5219,39346.015
25 mar 202419,6219,6219,5119,5319,40403.202
22 mar 202419,7019,7719,7019,7719,64762.574
21 mar 202419,5319,5719,5319,5519,42233.070
20 mar 202419,4519,4919,4519,4719,34437.184
19 mar 202419,4119,4519,4119,4319,30387.043
18 mar 202419,4019,4219,3819,4119,28368.251
15 mar 202419,4119,4219,3919,4219,29229.239
14 mar 202419,6519,6619,6419,6519,52179.171
13 mar 202419,7019,7519,6819,7319,60706.577
12 mar 202419,7319,7619,7319,7419,61280.010
11 mar 202419,7319,7719,6919,7519,62523.726
08 mar 202419,6419,6519,5919,5919,46402.208
07 mar 202419,6019,6619,5819,6319,50450.009
06 mar 202419,7019,7019,5619,5819,45489.401
05 mar 202419,7319,7919,7219,7819,65410.391
04 mar 202419,5219,5719,5219,5619,43553.368
01 mar 202419,3919,4019,3719,3719,24341.000
29 feb 202419,2819,3519,1719,2119,08820.124
27 feb 202419,1319,1319,0319,0418,91206.226
26 feb 202419,2519,2519,2219,2219,09529.080
23 feb 202419,2119,2819,2119,2719,1466.032
22 feb 202419,1519,2219,1519,2119,08398.000
21 feb 202419,0519,0719,0419,0518,92271.110
20 feb 202419,0119,1119,0119,0918,96480.229
19 feb 202419,1619,1618,9819,0018,87266.000
16 feb 202419,1719,2019,1519,1819,05332.209
15 feb 202418,9518,9518,8018,9418,82286.980
05 feb 202419,0719,0718,9719,0118,88342.200
02 feb 202419,1719,2119,1419,1419,01368.200
01 feb 202418,9518,9818,9318,9818,85317.002
31 ene 202419,0219,0418,9719,0218,89243.300
30 ene 202419,1519,1819,1319,1519,02239.000
29 ene 202419,1119,1119,0719,0718,94268.310
26 ene 202419,1819,1819,1219,1218,99382.000
25 ene 202419,0219,0218,9518,9918,86191.085
24 ene 202419,3219,3219,2419,2619,13126.008
23 ene 202419,3019,4419,3019,3219,19335.381
22 ene 202419,2919,2919,1919,2419,11207.408
19 ene 202419,2419,2419,1319,1319,00280.100
18 ene 202419,4519,4519,3019,3019,17331.206
17 ene 202419,6219,6519,6119,6119,48624.123
17 ene 20240.123 Dividendo
16 ene 202419,7519,8119,7519,8019,55218.149
15 ene 202419,5419,5419,5419,5419,29-
12 ene 202419,5419,5619,5119,5419,29304.200
11 ene 202419,6919,6919,6419,6419,39366.260
10 ene 202419,6619,6819,6419,6419,39304.506
09 ene 202419,7519,7619,6719,6919,44317.204
08 ene 202419,5119,5119,4519,4719,22344.297
05 ene 202419,4719,6019,4719,5219,27179.329
04 ene 202419,6519,6519,6019,6019,35367.328
03 ene 202419,7819,9419,7619,9219,67700.355
02 ene 202419,7119,7119,5719,6719,42316.240
29 dic 202319,8319,8519,8019,8319,58477.202
28 dic 202319,8219,8319,7019,7019,45322.318
27 dic 202319,7719,8119,7719,7819,53290.233
26 dic 202319,7119,7619,7019,7019,45293.449
25 dic 202319,7119,7119,6719,6919,44280.277
22 dic 202319,7719,7719,7119,7119,46305.153
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...