Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.204,18 +127,58 (+0,21%)
Jui Li Enterprise Co., Ltd. (1512.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 8,64 | 8,86 | 8,61 | 8,86 | 8,86 | 103.002 |
| 20 jun 2024 | 8,61 | 8,86 | 8,61 | 8,86 | 8,86 | 45.014 |
| 19 jun 2024 | 8,71 | 9,00 | 8,71 | 9,00 | 9,00 | 6001 |
| 18 jun 2024 | 9,17 | 9,17 | 8,99 | 9,12 | 9,12 | 19.011 |
| 17 jun 2024 | 9,27 | 9,27 | 9,10 | 9,18 | 9,18 | 45.722 |
| 14 jun 2024 | 8,91 | 9,00 | 8,62 | 9,00 | 9,00 | 38.012 |
| 13 jun 2024 | 8,88 | 8,88 | 8,57 | 8,65 | 8,65 | 36.297 |
| 12 jun 2024 | 9,00 | 9,11 | 8,61 | 8,90 | 8,90 | 41.168 |
| 11 jun 2024 | 8,75 | 8,92 | 8,46 | 8,90 | 8,90 | 45.018 |
| 07 jun 2024 | 8,59 | 8,76 | 8,32 | 8,75 | 8,75 | 157.072 |
| 06 jun 2024 | 8,79 | 8,80 | 8,55 | 8,60 | 8,60 | 31.256 |
| 05 jun 2024 | 8,93 | 8,93 | 8,50 | 8,55 | 8,55 | 249.068 |
| 04 jun 2024 | 9,19 | 9,19 | 9,01 | 9,03 | 9,03 | 84.152 |
| 03 jun 2024 | 9,43 | 9,43 | 9,01 | 9,25 | 9,25 | 173.570 |
| 31 may 2024 | 9,47 | 9,68 | 9,34 | 9,43 | 9,43 | 42.040 |
| 30 may 2024 | 9,45 | 9,47 | 9,34 | 9,47 | 9,47 | 32.803 |
| 29 may 2024 | 9,64 | 9,64 | 9,37 | 9,55 | 9,55 | 29.621 |
| 28 may 2024 | 9,65 | 9,65 | 9,25 | 9,36 | 9,36 | 136.658 |
| 27 may 2024 | 9,80 | 9,80 | 9,61 | 9,65 | 9,65 | 65.242 |
| 24 may 2024 | 9,67 | 9,88 | 9,67 | 9,86 | 9,86 | 9361 |
| 23 may 2024 | 9,63 | 9,87 | 9,63 | 9,87 | 9,87 | 22.950 |
| 22 may 2024 | 9,78 | 9,91 | 9,74 | 9,89 | 9,89 | 45.438 |
| 21 may 2024 | 9,60 | 9,97 | 9,60 | 9,78 | 9,78 | 20.364 |
| 20 may 2024 | 9,87 | 9,97 | 9,84 | 9,88 | 9,88 | 65.856 |
| 17 may 2024 | 9,67 | 9,86 | 9,65 | 9,86 | 9,86 | 43.928 |
| 16 may 2024 | 10,00 | 10,10 | 9,98 | 10,00 | 10,00 | 51.601 |
| 15 may 2024 | 10,00 | 10,05 | 10,00 | 10,00 | 10,00 | 21.360 |
| 14 may 2024 | 10,00 | 10,25 | 10,00 | 10,00 | 10,00 | 7051 |
| 13 may 2024 | 9,85 | 10,15 | 9,85 | 10,00 | 10,00 | 44.090 |
| 10 may 2024 | 10,05 | 10,30 | 10,05 | 10,20 | 10,20 | 40.833 |
| 09 may 2024 | 10,35 | 10,35 | 10,20 | 10,20 | 10,20 | 11.000 |
| 08 may 2024 | 10,15 | 10,30 | 10,15 | 10,20 | 10,20 | 14.361 |
| 07 may 2024 | 10,05 | 10,15 | 9,90 | 10,15 | 10,15 | 17.811 |
| 06 may 2024 | 10,50 | 10,50 | 10,10 | 10,15 | 10,15 | 48.808 |
| 03 may 2024 | 9,90 | 10,15 | 9,90 | 10,15 | 10,15 | 1.203.439 |
| 02 may 2024 | 10,00 | 10,25 | 9,68 | 10,15 | 10,15 | 110.005 |
| 30 abr 2024 | 10,55 | 10,55 | 9,95 | 10,35 | 10,35 | 48.249 |
| 29 abr 2024 | 10,30 | 10,60 | 10,25 | 10,60 | 10,60 | 47.030 |
| 26 abr 2024 | 10,25 | 10,45 | 9,85 | 10,40 | 10,40 | 60.309 |
| 25 abr 2024 | 10,60 | 10,70 | 10,40 | 10,60 | 10,60 | 24.001 |
| 24 abr 2024 | 10,70 | 10,85 | 10,60 | 10,60 | 10,60 | 13.720 |
| 23 abr 2024 | 10,55 | 11,00 | 10,55 | 10,60 | 10,60 | 29.044 |
| 22 abr 2024 | 10,20 | 10,40 | 10,15 | 10,30 | 10,30 | 51.239 |
| 19 abr 2024 | 10,20 | 10,30 | 10,00 | 10,15 | 10,15 | 31.360 |
| 18 abr 2024 | 10,10 | 10,35 | 10,05 | 10,20 | 10,20 | 35.368 |
| 17 abr 2024 | 10,25 | 10,35 | 10,05 | 10,35 | 10,35 | 43.802 |
| 16 abr 2024 | 10,15 | 10,35 | 10,15 | 10,25 | 10,25 | 10.360 |
| 15 abr 2024 | 10,25 | 10,40 | 10,05 | 10,35 | 10,35 | 36.017 |
| 12 abr 2024 | 10,35 | 10,35 | 10,20 | 10,30 | 10,30 | 30.428 |
| 11 abr 2024 | 10,60 | 10,65 | 10,30 | 10,35 | 10,35 | 36.271 |
| 10 abr 2024 | 10,50 | 10,60 | 10,40 | 10,60 | 10,60 | 18.005 |
| 09 abr 2024 | 10,40 | 10,70 | 10,40 | 10,60 | 10,60 | 40.863 |
| 08 abr 2024 | 10,25 | 10,50 | 10,25 | 10,50 | 10,50 | 10.051 |
| 03 abr 2024 | 10,30 | 10,60 | 10,15 | 10,60 | 10,60 | 40.091 |
| 02 abr 2024 | 10,35 | 10,60 | 10,20 | 10,55 | 10,55 | 17.301 |
| 01 abr 2024 | 10,50 | 10,75 | 10,20 | 10,75 | 10,75 | 24.359 |
| 29 mar 2024 | 10,50 | 10,80 | 10,50 | 10,55 | 10,55 | 21.000 |
| 28 mar 2024 | 10,85 | 10,90 | 10,55 | 10,80 | 10,80 | 15.005 |
| 27 mar 2024 | 10,60 | 10,85 | 10,60 | 10,85 | 10,85 | 53.720 |
| 26 mar 2024 | 10,70 | 11,20 | 10,70 | 10,80 | 10,80 | 27.185 |
| 25 mar 2024 | 11,05 | 11,05 | 10,60 | 10,70 | 10,70 | 29.023 |
| 22 mar 2024 | 11,15 | 11,30 | 11,15 | 11,20 | 11,20 | 11.900 |
| 21 mar 2024 | 10,75 | 11,25 | 10,75 | 11,25 | 11,25 | 6146 |
| 20 mar 2024 | 11,50 | 11,50 | 11,00 | 11,10 | 11,10 | 14.958 |
| 19 mar 2024 | 11,70 | 11,70 | 11,35 | 11,35 | 11,35 | 24.105 |
| 18 mar 2024 | 10,50 | 11,50 | 10,50 | 11,40 | 11,40 | 192.005 |
| 15 mar 2024 | 10,95 | 10,95 | 10,50 | 10,50 | 10,50 | 29.963 |
| 14 mar 2024 | 11,30 | 11,30 | 10,80 | 10,80 | 10,80 | 47.360 |
| 13 mar 2024 | 10,85 | 11,90 | 10,85 | 11,35 | 11,35 | 231.517 |
| 12 mar 2024 | 10,10 | 11,00 | 10,05 | 11,00 | 11,00 | 178.301 |
| 11 mar 2024 | 9,99 | 10,00 | 9,66 | 10,00 | 10,00 | 25.720 |
| 08 mar 2024 | 10,05 | 10,10 | 9,93 | 10,00 | 10,00 | 103.241 |
| 07 mar 2024 | 10,35 | 10,35 | 10,00 | 10,10 | 10,10 | 61.603 |
| 06 mar 2024 | 10,05 | 10,55 | 10,00 | 10,50 | 10,50 | 100.013 |
| 05 mar 2024 | 10,65 | 10,75 | 9,81 | 10,05 | 10,05 | 181.279 |
| 04 mar 2024 | 10,65 | 10,85 | 10,65 | 10,85 | 10,85 | 23.303 |
| 01 mar 2024 | 10,70 | 10,90 | 10,65 | 10,85 | 10,85 | 33.023 |
| 29 feb 2024 | 10,65 | 11,00 | 10,65 | 10,75 | 10,75 | 50.914 |
| 27 feb 2024 | 10,75 | 11,10 | 10,70 | 11,00 | 11,00 | 22.754 |
| 26 feb 2024 | 11,35 | 11,35 | 10,90 | 11,00 | 11,00 | 12.027 |
| 23 feb 2024 | 10,85 | 11,10 | 10,80 | 11,00 | 11,00 | 73.963 |
| 22 feb 2024 | 11,20 | 11,25 | 10,80 | 10,80 | 10,80 | 91.790 |
| 21 feb 2024 | 11,50 | 11,50 | 10,65 | 11,20 | 11,20 | 70.094 |
| 20 feb 2024 | 11,45 | 11,50 | 11,30 | 11,50 | 11,50 | 79.603 |
| 19 feb 2024 | 11,65 | 11,65 | 11,25 | 11,50 | 11,50 | 58.073 |
| 16 feb 2024 | 11,75 | 11,95 | 11,10 | 11,90 | 11,90 | 26.022 |
| 15 feb 2024 | 11,40 | 11,85 | 11,40 | 11,85 | 11,85 | 7029 |
| 05 feb 2024 | 11,85 | 11,90 | 11,50 | 11,90 | 11,90 | 15.647 |
| 02 feb 2024 | 11,50 | 11,85 | 11,50 | 11,85 | 11,85 | 12.945 |
| 01 feb 2024 | 11,55 | 11,85 | 11,55 | 11,55 | 11,55 | 10.162 |
| 31 ene 2024 | 12,00 | 12,00 | 11,80 | 11,80 | 11,80 | 17.434 |
| 30 ene 2024 | 11,45 | 12,00 | 11,45 | 12,00 | 12,00 | 20.209 |
| 29 ene 2024 | 11,05 | 11,95 | 11,05 | 11,80 | 11,80 | 24.766 |
| 26 ene 2024 | 11,75 | 11,75 | 11,60 | 11,75 | 11,75 | 14.012 |
| 25 ene 2024 | 11,65 | 11,80 | 11,45 | 11,65 | 11,65 | 11.151 |
| 24 ene 2024 | 11,30 | 11,65 | 11,00 | 11,65 | 11,65 | 60.360 |
| 23 ene 2024 | 11,50 | 11,60 | 11,20 | 11,25 | 11,25 | 12.321 |
| 22 ene 2024 | 11,20 | 11,75 | 11,10 | 11,65 | 11,65 | 31.126 |
| 19 ene 2024 | 11,35 | 11,40 | 11,20 | 11,25 | 11,25 | 37.052 |
| 18 ene 2024 | 11,50 | 11,60 | 11,30 | 11,60 | 11,60 | 12.174 |
| *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.