Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.435,21 +622,58 (+1,10%)
SanDi Properties Co.,Ltd. (1438.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 61,40 | 63,30 | 60,70 | 63,30 | 63,30 | 607.806 |
| 27 jun 2024 | 58,70 | 60,80 | 58,70 | 60,80 | 60,80 | 271.500 |
| 26 jun 2024 | 60,30 | 60,40 | 58,90 | 59,00 | 59,00 | 192.943 |
| 25 jun 2024 | 61,40 | 61,40 | 59,60 | 60,20 | 60,20 | 162.691 |
| 24 jun 2024 | 59,20 | 61,70 | 58,40 | 61,00 | 61,00 | 352.100 |
| 21 jun 2024 | 60,00 | 60,00 | 58,40 | 58,40 | 58,40 | 154.128 |
| 20 jun 2024 | 58,30 | 60,10 | 58,30 | 59,60 | 59,60 | 110.232 |
| 19 jun 2024 | 59,00 | 59,20 | 58,30 | 58,40 | 58,40 | 397.068 |
| 18 jun 2024 | 59,60 | 60,70 | 59,00 | 59,20 | 59,20 | 311.000 |
| 17 jun 2024 | 61,10 | 62,00 | 59,50 | 59,50 | 59,50 | 436.438 |
| 14 jun 2024 | 62,70 | 63,90 | 61,50 | 61,60 | 61,60 | 206.463 |
| 13 jun 2024 | 62,10 | 62,50 | 61,10 | 62,30 | 62,30 | 151.055 |
| 12 jun 2024 | 61,80 | 62,80 | 59,80 | 62,80 | 62,80 | 313.200 |
| 11 jun 2024 | 65,00 | 65,00 | 60,70 | 61,80 | 61,80 | 606.551 |
| 07 jun 2024 | 62,00 | 65,60 | 61,90 | 64,60 | 64,60 | 561.551 |
| 06 jun 2024 | 62,00 | 62,60 | 60,50 | 62,00 | 62,00 | 198.513 |
| 05 jun 2024 | 60,10 | 64,00 | 59,70 | 62,00 | 62,00 | 810.120 |
| 04 jun 2024 | 60,50 | 60,60 | 58,80 | 59,60 | 59,60 | 336.500 |
| 03 jun 2024 | 57,50 | 60,30 | 55,50 | 60,30 | 60,30 | 790.532 |
| 31 may 2024 | 54,90 | 57,70 | 54,90 | 57,40 | 57,40 | 924.798 |
| 30 may 2024 | 54,00 | 54,80 | 53,90 | 54,50 | 54,50 | 121.209 |
| 29 may 2024 | 53,30 | 54,20 | 52,80 | 53,90 | 53,90 | 207.300 |
| 28 may 2024 | 53,50 | 53,70 | 53,10 | 53,20 | 53,20 | 119.117 |
| 27 may 2024 | 53,50 | 53,60 | 53,10 | 53,20 | 53,20 | 65.142 |
| 24 may 2024 | 51,70 | 53,80 | 51,50 | 53,40 | 53,40 | 130.022 |
| 23 may 2024 | 53,70 | 53,70 | 51,50 | 51,90 | 51,90 | 256.449 |
| 22 may 2024 | 54,10 | 54,10 | 52,90 | 53,70 | 53,70 | 166.000 |
| 21 may 2024 | 54,30 | 54,60 | 53,80 | 54,10 | 54,10 | 150.004 |
| 20 may 2024 | 55,40 | 55,40 | 53,40 | 54,30 | 54,30 | 137.002 |
| 17 may 2024 | 54,00 | 54,50 | 53,60 | 54,00 | 54,00 | 115.526 |
| 16 may 2024 | 52,90 | 54,10 | 52,50 | 54,00 | 54,00 | 335.406 |
| 15 may 2024 | 52,20 | 53,00 | 52,00 | 52,20 | 52,20 | 556.318 |
| 14 may 2024 | 52,10 | 52,70 | 51,30 | 52,40 | 52,40 | 425.514 |
| 13 may 2024 | 52,90 | 52,90 | 51,90 | 52,40 | 52,40 | 193.589 |
| 10 may 2024 | 51,70 | 52,90 | 51,70 | 52,90 | 52,90 | 108.014 |
| 09 may 2024 | 51,90 | 53,60 | 51,20 | 51,90 | 51,90 | 632.096 |
| 08 may 2024 | 56,90 | 57,50 | 51,20 | 52,00 | 52,00 | 802.130 |
| 07 may 2024 | 55,50 | 57,50 | 55,00 | 56,20 | 56,20 | 632.050 |
| 06 may 2024 | 56,00 | 56,00 | 54,00 | 55,10 | 55,10 | 514.050 |
| 03 may 2024 | 56,40 | 56,90 | 53,90 | 55,80 | 55,80 | 676.220 |
| 02 may 2024 | 55,60 | 57,40 | 55,20 | 56,30 | 56,30 | 479.951 |
| 30 abr 2024 | 55,70 | 57,00 | 54,80 | 55,60 | 55,60 | 350.000 |
| 29 abr 2024 | 54,20 | 56,40 | 54,20 | 55,70 | 55,70 | 362.500 |
| 26 abr 2024 | 54,40 | 55,00 | 53,50 | 54,20 | 54,20 | 212.000 |
| 25 abr 2024 | 53,20 | 54,30 | 53,20 | 53,30 | 53,30 | 204.681 |
| 24 abr 2024 | 56,00 | 56,40 | 53,00 | 53,00 | 53,00 | 367.201 |
| 23 abr 2024 | 54,90 | 56,30 | 53,40 | 55,00 | 55,00 | 200.000 |
| 22 abr 2024 | 56,00 | 58,50 | 54,80 | 54,80 | 54,80 | 775.243 |
| 19 abr 2024 | 56,00 | 57,40 | 54,00 | 55,30 | 55,30 | 729.100 |
| 18 abr 2024 | 52,40 | 55,50 | 52,40 | 55,50 | 55,50 | 550.806 |
| 17 abr 2024 | 51,40 | 53,30 | 51,40 | 52,80 | 52,80 | 323.292 |
| 16 abr 2024 | 55,00 | 55,00 | 50,20 | 51,40 | 51,40 | 870.310 |
| 15 abr 2024 | 51,70 | 55,00 | 51,70 | 54,80 | 54,80 | 752.677 |
| 12 abr 2024 | 50,10 | 52,00 | 49,95 | 51,70 | 51,70 | 191.335 |
| 11 abr 2024 | 51,40 | 51,40 | 50,00 | 50,40 | 50,40 | 145.382 |
| 10 abr 2024 | 49,70 | 52,00 | 49,60 | 51,20 | 51,20 | 383.619 |
| 09 abr 2024 | 49,55 | 50,60 | 49,55 | 49,65 | 49,65 | 362.203 |
| 08 abr 2024 | 48,55 | 50,60 | 48,30 | 49,95 | 49,95 | 397.066 |
| 03 abr 2024 | 48,20 | 48,90 | 47,80 | 48,55 | 48,55 | 120.003 |
| 02 abr 2024 | 48,20 | 48,50 | 47,75 | 48,50 | 48,50 | 185.700 |
| 01 abr 2024 | 47,80 | 48,90 | 47,50 | 48,10 | 48,10 | 293.650 |
| 29 mar 2024 | 47,50 | 47,55 | 46,95 | 47,30 | 47,30 | 97.000 |
| 28 mar 2024 | 48,45 | 48,45 | 46,85 | 47,20 | 47,20 | 168.000 |
| 27 mar 2024 | 45,20 | 47,70 | 45,20 | 47,20 | 47,20 | 339.044 |
| 26 mar 2024 | 44,65 | 46,55 | 44,65 | 45,10 | 45,10 | 476.398 |
| 25 mar 2024 | 44,30 | 44,80 | 43,95 | 44,60 | 44,60 | 448.615 |
| 22 mar 2024 | 43,75 | 44,50 | 43,70 | 44,30 | 44,30 | 74.011 |
| 21 mar 2024 | 43,30 | 44,60 | 43,30 | 44,40 | 44,40 | 182.200 |
| 20 mar 2024 | 43,20 | 43,40 | 42,90 | 43,35 | 43,35 | 104.040 |
| 19 mar 2024 | 42,90 | 43,20 | 42,80 | 43,20 | 43,20 | 149.072 |
| 18 mar 2024 | 43,45 | 43,45 | 42,45 | 42,90 | 42,90 | 173.000 |
| 15 mar 2024 | 42,20 | 42,85 | 42,20 | 42,60 | 42,60 | 275.999 |
| 14 mar 2024 | 42,30 | 42,70 | 41,65 | 42,15 | 42,15 | 426.432 |
| 13 mar 2024 | 42,25 | 43,00 | 41,95 | 42,30 | 42,30 | 448.015 |
| 12 mar 2024 | 42,90 | 43,00 | 41,60 | 42,25 | 42,25 | 677.000 |
| 11 mar 2024 | 44,90 | 44,90 | 42,10 | 42,80 | 42,80 | 1.025.000 |
| 08 mar 2024 | 46,95 | 47,40 | 45,85 | 45,85 | 45,85 | 326.102 |
| 07 mar 2024 | 46,80 | 47,45 | 46,40 | 46,50 | 46,50 | 241.000 |
| 06 mar 2024 | 46,05 | 47,55 | 46,05 | 47,05 | 47,05 | 221.065 |
| 05 mar 2024 | 46,70 | 46,75 | 45,65 | 46,05 | 46,05 | 315.100 |
| 04 mar 2024 | 46,90 | 47,35 | 45,85 | 46,70 | 46,70 | 279.718 |
| 01 mar 2024 | 47,40 | 47,55 | 45,45 | 47,25 | 47,25 | 332.481 |
| 29 feb 2024 | 45,65 | 47,30 | 45,65 | 46,70 | 46,70 | 341.173 |
| 27 feb 2024 | 45,20 | 47,00 | 44,55 | 45,35 | 45,35 | 692.655 |
| 26 feb 2024 | 49,30 | 49,30 | 45,05 | 45,20 | 45,20 | 1.475.286 |
| 23 feb 2024 | 49,80 | 50,50 | 49,10 | 49,30 | 49,30 | 314.050 |
| 22 feb 2024 | 51,20 | 51,20 | 49,65 | 49,80 | 49,80 | 350.384 |
| 21 feb 2024 | 50,60 | 52,40 | 50,60 | 50,80 | 50,80 | 530.694 |
| 20 feb 2024 | 50,00 | 51,50 | 48,95 | 51,10 | 51,10 | 478.419 |
| 19 feb 2024 | 48,80 | 50,50 | 46,50 | 50,00 | 50,00 | 839.311 |
| 16 feb 2024 | 46,00 | 48,75 | 45,95 | 48,75 | 48,75 | 752.047 |
| 15 feb 2024 | 43,30 | 45,95 | 43,25 | 45,95 | 45,95 | 679.010 |
| 05 feb 2024 | 43,85 | 44,00 | 42,15 | 43,25 | 43,25 | 486.305 |
| 02 feb 2024 | 44,00 | 44,25 | 43,50 | 44,05 | 44,05 | 405.549 |
| 01 feb 2024 | 42,10 | 43,95 | 42,10 | 43,95 | 43,95 | 817.805 |
| 31 ene 2024 | 42,25 | 42,35 | 42,05 | 42,10 | 42,10 | 405.800 |
| 30 ene 2024 | 42,15 | 42,45 | 41,95 | 42,15 | 42,15 | 500.170 |
| 29 ene 2024 | 41,25 | 41,95 | 41,25 | 41,90 | 41,90 | 501.000 |
| 26 ene 2024 | 40,60 | 41,15 | 40,40 | 41,05 | 41,05 | 394.050 |
| 25 ene 2024 | 40,80 | 40,95 | 40,35 | 40,40 | 40,40 | 309.801 |
| *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.