Mercados españoles cerrados

Yuanta Global 5G & NexGen Telecommunication Components ETF (00876.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
41,10-0,04 (-0,10%)
Al cierre: 01:30PM CST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202441,3041,4241,1041,1041,10589.053
27 jun 202441,2941,9441,0541,1441,143.248.322
26 jun 202441,0641,4441,0641,3641,36380.508
25 jun 202440,7240,9540,6640,9140,91510.396
24 jun 202441,4841,6441,3741,4241,42158.165
21 jun 202442,0042,0041,6241,6641,663.606.180
20 jun 202442,5042,5142,2442,5042,50126.282
19 jun 202442,2342,4242,2342,3342,33206.078
18 jun 202441,5742,0741,5741,8541,851.484.097
17 jun 202441,3341,3340,9641,2441,24660.121
14 jun 202441,3641,4841,1641,4441,44344.110
13 jun 202441,0241,4741,0241,3641,361.678.359
12 jun 202440,3740,5040,2440,4640,461.880.105
11 jun 202440,1240,4840,1240,4740,471.100.919
07 jun 202440,2840,3440,0540,0540,05356.188
06 jun 202440,1240,4340,0140,3440,342.001.260
05 jun 202439,2839,2839,0339,0839,081.413.062
04 jun 202439,4839,4839,3039,3039,3082.103
03 jun 202439,4039,4939,3639,4739,47140.428
31 may 202439,4139,4939,2039,3339,331.456.280
30 may 202439,4439,4439,0139,2039,201.015.387
29 may 202439,6839,8939,6839,8239,82188.041
28 may 202439,8339,8639,7239,8639,861.242.058
27 may 202439,4139,7039,4139,6939,69315.422
24 may 202439,6239,6239,3339,3739,37259.064
23 may 202439,3139,7139,2839,6439,64590.426
22 may 202439,2139,3239,0639,2339,23369.012
21 may 202439,1939,3439,1739,2139,21400.477
20 may 202438,8439,0038,3938,8938,891.040.206
17 may 202438,6139,0438,5138,8438,84289.077
16 may 202438,7339,0638,7338,9638,961.256.104
15 may 202438,2238,3238,1938,2338,23639.715
14 may 202437,7638,0437,7237,9437,94131.030
13 may 202437,9238,1037,9238,0138,01847.025
10 may 202437,9538,0037,7537,8237,82469.006
09 may 202437,9837,9937,8137,9037,9029.000
08 may 202438,0438,0837,9738,0038,00110.054
07 may 202437,8837,9737,7737,9737,97567.030
06 may 202437,2837,5937,2837,5637,56330.533
03 may 202437,3837,3837,0937,0937,091.157.284
02 may 202437,0337,0336,6536,9736,97141.134
30 abr 202437,4237,5037,4237,4737,47158.213
29 abr 202437,0037,5037,0037,4237,42462.100
26 abr 202436,5236,8536,5236,8236,821.629.780
25 abr 202436,9136,9336,5236,5236,52379.082
24 abr 202436,4736,7736,4736,7636,76211.224
23 abr 202435,7635,9035,7235,7435,74108.138
22 abr 202435,6135,7835,5935,6735,67666.192
19 abr 202436,5636,5635,7936,0236,02795.569
18 abr 202437,3937,6037,1237,2437,24320.581
17 abr 202437,6737,9737,6637,8937,89727.000
16 abr 202438,0038,0037,6337,7637,76511.372
15 abr 202438,4538,4838,1238,2038,201.473.749
12 abr 202438,7138,9638,7038,8138,813.292.026
11 abr 202438,4738,5138,3438,5138,5192.917
10 abr 202438,7538,9438,7338,9338,931.318.323
09 abr 202438,4038,6638,3238,6638,66665.800
08 abr 202438,1738,3538,0338,0638,062.050.444
03 abr 202438,4638,7538,1738,1738,171.025.003
02 abr 202438,4138,6038,4138,4838,48261.053
01 abr 202438,4538,8938,4238,4338,43142.337
29 mar 202438,5038,5038,3238,4638,46161.000
28 mar 202438,5038,5038,3738,5038,50376.150
27 mar 202438,6038,6538,4238,4838,48968.753
26 mar 202438,5238,7638,5138,6038,60887.540
25 mar 202438,9639,0738,6738,9638,961.789.007
22 mar 202438,9739,2338,8439,1939,192.223.825
21 mar 202438,0938,5538,0438,5138,511.638.410
20 mar 202437,8137,9037,7737,7837,78165.272
19 mar 202437,6437,8537,5737,8137,811.771.330
18 mar 202437,2237,6537,2237,6537,65253.819
15 mar 202437,4537,5337,3937,3937,391.823.631
14 mar 202437,6837,8937,6537,7637,76125.526
13 mar 202438,0538,3638,0238,3138,311.088.002
12 mar 202437,8038,0637,7538,0138,011.221.605
11 mar 202438,0238,1337,9138,1038,10998.916
08 mar 202438,2738,9438,2738,6138,614.026.287
07 mar 202438,0038,4538,0038,0538,052.360.700
06 mar 202438,0038,0037,5538,0038,00271.171
05 mar 202437,9938,2937,8338,2838,28874.227
04 mar 202437,6238,0137,3537,9937,991.393.785
01 mar 202436,9337,1936,9337,0837,081.897.493
29 feb 202436,5036,6836,3836,6236,622.184.293
27 feb 202436,5136,7736,4736,7636,76618.434
26 feb 202436,4436,5136,1736,5136,51687.742
23 feb 202436,1536,4936,1536,4836,482.726.967
22 feb 202435,3435,8335,3435,7435,742.290.589
21 feb 202435,0635,2235,0635,0835,081.739.485
20 feb 202435,4935,7035,4435,4435,441.419.216
19 feb 202435,5735,7435,4935,4935,491.254.238
16 feb 202436,0936,0935,6935,8535,851.431.225
15 feb 202433,8835,3533,8735,3035,302.012.351
05 feb 202433,4833,5133,3033,4633,46733.450
02 feb 202433,3533,5633,3533,3733,371.048.000
01 feb 202433,3933,4633,3033,3033,301.894.522
31 ene 202433,3733,4833,3433,3833,381.191.300
30 ene 202433,6633,8633,6533,8633,861.434.999
29 ene 202433,4733,6133,4733,5533,55465.269
26 ene 202434,0534,0533,6733,6933,691.687.384
25 ene 202434,0134,1033,9434,0534,05616.857
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...