Mercados españoles cerrados

Airtac International Group (1590.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
972,00-13,00 (-1,32%)
Al cierre: 01:30PM CST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 2024981,00982,00956,00972,00972,001.097.266
01 jul 2024973,00996,00973,00985,00985,00770.100
28 jun 20241020,001025,00988,00988,00988,001.471.759
27 jun 20241040,001050,001030,001040,001040,00391.017
26 jun 20241050,001055,001035,001050,001050,00299.064
25 jun 20241050,001055,001040,001055,001055,00251.037
24 jun 20241035,001045,001025,001030,001030,00298.042
21 jun 20241045,001045,001020,001035,001035,001.119.046
20 jun 20241050,001050,001030,001045,001045,00265.093
19 jun 20241045,001060,001035,001040,001040,00383.022
18 jun 20241050,001050,001030,001040,001040,00289.007
17 jun 20241050,001055,001035,001035,001035,00192.142
14 jun 20241035,001060,001030,001050,001050,00381.126
13 jun 20241020,001040,001010,001025,001025,00795.315
12 jun 2024981,00997,00981,00991,00991,00431.051
11 jun 2024998,001000,00980,00980,00980,00824.473
07 jun 20241005,001020,001000,001010,001010,00318.362
06 jun 20241020,001020,001000,001000,001000,00337.618
05 jun 20241030,001030,001015,001015,001015,00390.251
04 jun 20241035,001055,001025,001030,001030,00385.202
03 jun 20241040,001055,001020,001045,001045,00477.020
31 may 20241015,001035,001005,001020,001020,00766.027
30 may 20241020,001020,001000,001010,001010,001.111.432
29 may 20241065,001075,001025,001030,001030,001.394.393
28 may 20241105,001110,001085,001085,001085,00449.364
27 may 20241105,001130,001085,001120,001120,00883.010
24 may 20241130,001130,001090,001105,001105,00315.204
23 may 20241125,001135,001110,001120,001120,00316.187
22 may 20241140,001150,001130,001135,001135,00298.125
21 may 20241200,001200,001130,001135,001135,00502.058
20 may 20241215,001245,001190,001205,001205,00786.777
17 may 20241160,001195,001160,001185,001185,00706.336
16 may 20241190,001210,001150,001160,001160,00569.154
15 may 20241175,001215,001170,001180,001180,00533.002
14 may 20241175,001190,001155,001175,001175,00408.140
13 may 20241170,001180,001150,001175,001175,00529.059
10 may 20241150,001165,001145,001165,001165,00322.297
09 may 20241110,001160,001105,001145,001145,00685.063
08 may 20241110,001110,001075,001105,001105,00374.006
07 may 20241100,001105,001085,001100,001100,00620.000
06 may 20241095,001095,001075,001090,001090,00525.019
03 may 20241130,001140,001090,001095,001095,00577.036
02 may 20241155,001165,001110,001115,001115,00701.069
30 abr 20241130,001190,001130,001160,001160,00545.100
29 abr 20241140,001155,001125,001145,001145,00442.004
26 abr 20241105,001155,001105,001140,001140,00259.053
25 abr 20241110,001110,001095,001105,001105,00385.748
24 abr 20241115,001140,001110,001135,001135,00383.017
23 abr 20241085,001100,001075,001080,001080,00341.000
22 abr 20241060,001100,001055,001080,001080,00565.493
19 abr 20241090,001090,001030,001055,001055,00882.040
18 abr 20241115,001125,001105,001110,001110,00374.020
17 abr 20241085,001125,001075,001115,001115,00735.032
16 abr 20241110,001125,001070,001080,001080,00698.072
15 abr 20241140,001155,001125,001125,001125,00432.111
12 abr 20241155,001160,001130,001150,001150,00441.022
11 abr 20241175,001175,001150,001155,001155,00353.281
10 abr 20241160,001200,001155,001175,001175,001.103.257
09 abr 20241120,001160,001110,001160,001160,00893.365
08 abr 20241105,001130,001085,001125,001125,001.129.026
03 abr 20241120,001135,001095,001130,001130,00463.147
02 abr 20241145,001155,001115,001125,001125,00656.200
01 abr 20241140,001160,001130,001150,001150,00655.077
29 mar 20241120,001135,001120,001125,001125,00241.000
28 mar 20241115,001140,001100,001110,001110,00613.106
27 mar 20241115,001140,001110,001120,001120,00495.030
26 mar 20241115,001125,001095,001110,001110,00635.033
25 mar 20241080,001140,001075,001115,001115,00657.091
22 mar 20241065,001090,001060,001090,001090,00436.056
21 mar 20241075,001090,001055,001070,001070,00375.004
20 mar 20241050,001080,001045,001070,001070,00485.003
19 mar 20241060,001075,001050,001050,001050,00400.104
18 mar 20241060,001085,001060,001070,001070,00289.050
15 mar 20241040,001070,001040,001070,001070,00682.033
14 mar 20241045,001055,001030,001045,001045,00525.145
13 mar 20241055,001085,001055,001055,001055,00388.105
12 mar 20241060,001085,001040,001055,001055,00441.042
11 mar 20241055,001080,001040,001065,001065,00759.234
08 mar 20241095,001095,001060,001065,001065,001.059.150
07 mar 20241105,001130,001085,001105,001105,00709.019
06 mar 20241115,001140,001110,001120,001120,00621.317
05 mar 20241150,001150,001100,001115,001115,001.422.387
04 mar 20241175,001185,001140,001160,001160,00979.020
01 mar 20241270,001290,001160,001200,001200,001.988.158
29 feb 20241100,001210,001100,001210,001210,001.426.060
27 feb 20241080,001110,001075,001100,001100,00604.119
26 feb 20241055,001105,001055,001085,001085,00528.075
23 feb 20241080,001090,001040,001060,001060,00623.211
22 feb 20241100,001115,001075,001085,001085,00527.061
21 feb 20241085,001100,001070,001085,001085,00650.360
20 feb 20241060,001115,001060,001095,001095,001.429.619
19 feb 20241045,001080,001045,001075,001075,00668.428
16 feb 20241005,001060,001005,001045,001045,00662.091
15 feb 2024979,001005,00965,00998,00998,001.268.212
05 feb 20241010,001055,00995,001015,001015,001.106.274
02 feb 20241010,001025,001005,001005,001005,00844.195
01 feb 2024963,001025,00963,001005,001005,002.708.157
31 ene 2024957,00959,00940,00940,00940,00794.142
30 ene 2024971,00985,00951,00965,00965,001.424.130
29 ene 2024958,00985,00958,00983,00983,00411.025
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...