Mercados españoles cerrados en 7 hrs 19 min
IBEX 35
10.971,40 +19,90 (+0,18%) Euro Stoxx 50
4.902,74 +0,14 (+0,00%) Dólar/Euro
1,0699 -0,0010 (-0,10%) Petróleo Brent
86,81 +0,42 (+0,49%) Oro
2.337,60 +1,00 (+0,04%) Bitcoin EUR
57.239,64 +438,90 (+0,77%)
Sesoda Corporation (1708.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 34,00 | 34,10 | 33,70 | 33,70 | 33,70 | 621.481 |
| 27 jun 2024 | 34,40 | 34,60 | 33,80 | 33,85 | 33,85 | 863.802 |
| 26 jun 2024 | 34,85 | 34,85 | 34,25 | 34,40 | 34,40 | 1.472.932 |
| 25 jun 2024 | 34,10 | 34,80 | 33,90 | 34,70 | 34,70 | 2.683.794 |
| 24 jun 2024 | 34,30 | 34,45 | 33,80 | 33,95 | 33,95 | 886.003 |
| 21 jun 2024 | 33,45 | 34,20 | 33,45 | 34,15 | 34,15 | 2.053.797 |
| 20 jun 2024 | 33,15 | 33,45 | 33,05 | 33,20 | 33,20 | 585.773 |
| 19 jun 2024 | 33,30 | 33,40 | 33,00 | 33,05 | 33,05 | 679.569 |
| 18 jun 2024 | 33,90 | 33,90 | 33,25 | 33,25 | 33,25 | 684.451 |
| 17 jun 2024 | 33,90 | 33,95 | 33,70 | 33,70 | 33,70 | 605.217 |
| 14 jun 2024 | 33,60 | 34,05 | 33,60 | 33,90 | 33,90 | 774.300 |
| 13 jun 2024 | 33,45 | 33,65 | 33,35 | 33,60 | 33,60 | 543.815 |
| 12 jun 2024 | 33,95 | 34,20 | 33,30 | 33,30 | 33,30 | 1.005.602 |
| 11 jun 2024 | 33,50 | 34,55 | 33,35 | 33,75 | 33,75 | 2.342.120 |
| 07 jun 2024 | 32,40 | 33,45 | 32,30 | 33,35 | 33,35 | 1.281.700 |
| 06 jun 2024 | 33,00 | 33,15 | 32,25 | 32,40 | 32,40 | 921.124 |
| 05 jun 2024 | 32,50 | 33,20 | 32,35 | 32,95 | 32,95 | 981.457 |
| 04 jun 2024 | 33,15 | 33,15 | 32,45 | 32,50 | 32,50 | 1.008.473 |
| 03 jun 2024 | 32,95 | 33,20 | 32,55 | 33,15 | 33,15 | 1.070.997 |
| 31 may 2024 | 33,10 | 33,35 | 32,65 | 32,75 | 32,75 | 3.779.082 |
| 31 may 2024 | 1.5 Dividendo | |||||
| 30 may 2024 | 34,70 | 34,90 | 34,45 | 34,50 | 33,00 | 2.791.154 |
| 29 may 2024 | 35,15 | 35,20 | 34,80 | 34,90 | 33,38 | 2.274.155 |
| 28 may 2024 | 35,05 | 35,55 | 34,95 | 35,25 | 33,72 | 2.782.280 |
| 27 may 2024 | 34,45 | 34,90 | 34,40 | 34,90 | 33,38 | 1.174.833 |
| 24 may 2024 | 34,35 | 34,55 | 34,10 | 34,50 | 33,00 | 905.791 |
| 23 may 2024 | 35,00 | 35,25 | 34,20 | 34,45 | 32,95 | 1.755.835 |
| 22 may 2024 | 35,35 | 35,45 | 35,00 | 35,05 | 33,53 | 1.854.546 |
| 21 may 2024 | 34,80 | 35,25 | 34,70 | 35,20 | 33,67 | 2.191.007 |
| 20 may 2024 | 34,70 | 35,15 | 34,65 | 34,75 | 33,24 | 1.321.598 |
| 17 may 2024 | 35,30 | 35,30 | 34,35 | 34,45 | 32,95 | 1.835.877 |
| 16 may 2024 | 34,95 | 35,20 | 34,60 | 35,15 | 33,62 | 2.168.777 |
| 15 may 2024 | 34,95 | 35,20 | 34,60 | 34,65 | 33,14 | 1.698.462 |
| 14 may 2024 | 35,00 | 35,10 | 34,55 | 34,75 | 33,24 | 1.968.516 |
| 13 may 2024 | 35,40 | 36,20 | 34,95 | 35,00 | 33,48 | 5.832.347 |
| 10 may 2024 | 34,40 | 35,35 | 34,25 | 34,85 | 33,33 | 4.973.033 |
| 09 may 2024 | 34,40 | 34,80 | 33,90 | 34,10 | 32,62 | 3.483.185 |
| 08 may 2024 | 34,10 | 35,40 | 33,55 | 34,35 | 32,86 | 8.952.859 |
| 07 may 2024 | 32,65 | 33,80 | 32,65 | 33,20 | 31,76 | 6.214.220 |
| 06 may 2024 | 31,55 | 31,55 | 31,30 | 31,35 | 29,99 | 484.325 |
| 03 may 2024 | 31,85 | 31,90 | 31,45 | 31,55 | 30,18 | 682.145 |
| 02 may 2024 | 31,70 | 31,95 | 31,60 | 31,85 | 30,47 | 671.946 |
| 30 abr 2024 | 31,70 | 32,00 | 31,70 | 31,70 | 30,32 | 869.225 |
| 29 abr 2024 | 31,25 | 31,80 | 31,25 | 31,60 | 30,23 | 1.142.686 |
| 26 abr 2024 | 31,05 | 31,20 | 31,00 | 31,10 | 29,75 | 572.553 |
| 25 abr 2024 | 31,00 | 31,15 | 30,90 | 31,05 | 29,70 | 469.300 |
| 24 abr 2024 | 31,00 | 31,10 | 30,90 | 30,95 | 29,60 | 430.364 |
| 23 abr 2024 | 30,90 | 31,10 | 30,75 | 31,05 | 29,70 | 429.386 |
| 22 abr 2024 | 30,80 | 31,20 | 30,60 | 30,80 | 29,46 | 707.642 |
| 19 abr 2024 | 30,65 | 31,05 | 30,30 | 30,45 | 29,13 | 1.225.404 |
| 18 abr 2024 | 30,30 | 30,65 | 30,15 | 30,45 | 29,13 | 391.012 |
| 17 abr 2024 | 30,10 | 30,40 | 30,05 | 30,30 | 28,98 | 279.053 |
| 16 abr 2024 | 30,80 | 30,80 | 30,05 | 30,10 | 28,79 | 1.059.200 |
| 15 abr 2024 | 30,80 | 31,25 | 30,75 | 30,85 | 29,51 | 511.197 |
| 12 abr 2024 | 30,95 | 30,95 | 30,75 | 30,80 | 29,46 | 448.964 |
| 11 abr 2024 | 31,35 | 31,35 | 30,90 | 30,90 | 29,56 | 409.754 |
| 10 abr 2024 | 31,35 | 31,45 | 31,30 | 31,35 | 29,99 | 410.091 |
| 09 abr 2024 | 31,00 | 31,40 | 30,95 | 31,30 | 29,94 | 735.341 |
| 08 abr 2024 | 30,85 | 31,00 | 30,65 | 30,85 | 29,51 | 554.362 |
| 03 abr 2024 | 31,00 | 31,05 | 30,80 | 30,90 | 29,56 | 328.033 |
| 02 abr 2024 | 31,05 | 31,15 | 31,00 | 31,00 | 29,65 | 334.601 |
| 01 abr 2024 | 30,90 | 31,10 | 30,90 | 31,00 | 29,65 | 433.198 |
| 29 mar 2024 | 30,95 | 31,15 | 30,85 | 30,90 | 29,56 | 310.000 |
| 28 mar 2024 | 30,95 | 31,35 | 30,95 | 30,95 | 29,60 | 510.119 |
| 27 mar 2024 | 30,75 | 31,00 | 30,75 | 30,95 | 29,60 | 424.319 |
| 26 mar 2024 | 31,00 | 31,05 | 30,65 | 30,75 | 29,41 | 579.939 |
| 25 mar 2024 | 30,80 | 31,05 | 30,75 | 31,00 | 29,65 | 437.328 |
| 22 mar 2024 | 30,90 | 30,90 | 30,65 | 30,80 | 29,46 | 313.582 |
| 21 mar 2024 | 30,55 | 31,25 | 30,55 | 30,90 | 29,56 | 676.147 |
| 20 mar 2024 | 30,70 | 30,80 | 30,45 | 30,50 | 29,17 | 664.784 |
| 19 mar 2024 | 30,70 | 30,90 | 30,50 | 30,75 | 29,41 | 635.219 |
| 18 mar 2024 | 30,50 | 30,60 | 30,25 | 30,50 | 29,17 | 423.165 |
| 15 mar 2024 | 30,55 | 30,55 | 30,30 | 30,40 | 29,08 | 368.993 |
| 14 mar 2024 | 30,35 | 30,70 | 30,20 | 30,50 | 29,17 | 551.837 |
| 13 mar 2024 | 30,80 | 30,85 | 30,35 | 30,35 | 29,03 | 633.505 |
| 12 mar 2024 | 30,55 | 31,05 | 30,55 | 30,80 | 29,46 | 575.793 |
| 11 mar 2024 | 30,00 | 30,45 | 30,00 | 30,40 | 29,08 | 351.271 |
| 08 mar 2024 | 30,35 | 30,65 | 30,00 | 30,00 | 28,70 | 1.141.699 |
| 07 mar 2024 | 30,95 | 30,95 | 30,40 | 30,40 | 29,08 | 1.198.827 |
| 06 mar 2024 | 31,25 | 31,25 | 30,95 | 31,00 | 29,65 | 921.462 |
| 05 mar 2024 | 31,20 | 31,45 | 31,20 | 31,25 | 29,89 | 473.506 |
| 04 mar 2024 | 31,60 | 31,60 | 31,15 | 31,35 | 29,99 | 823.751 |
| 01 mar 2024 | 31,80 | 31,90 | 31,55 | 31,60 | 30,23 | 302.921 |
| 29 feb 2024 | 31,50 | 31,90 | 31,45 | 31,80 | 30,42 | 395.071 |
| 27 feb 2024 | 32,00 | 32,25 | 31,45 | 31,50 | 30,13 | 757.876 |
| 26 feb 2024 | 31,75 | 32,40 | 31,75 | 32,10 | 30,70 | 667.692 |
| 23 feb 2024 | 32,40 | 32,40 | 31,80 | 31,80 | 30,42 | 677.932 |
| 22 feb 2024 | 32,45 | 32,50 | 32,25 | 32,40 | 30,99 | 388.145 |
| 21 feb 2024 | 32,25 | 32,65 | 32,20 | 32,35 | 30,94 | 408.487 |
| 20 feb 2024 | 32,50 | 32,50 | 32,05 | 32,15 | 30,75 | 405.068 |
| 19 feb 2024 | 31,95 | 32,50 | 31,95 | 32,50 | 31,09 | 508.677 |
| 16 feb 2024 | 31,55 | 32,00 | 31,55 | 31,95 | 30,56 | 426.527 |
| 15 feb 2024 | 31,50 | 31,60 | 31,25 | 31,50 | 30,13 | 394.371 |
| 05 feb 2024 | 31,85 | 31,85 | 31,30 | 31,50 | 30,13 | 532.422 |
| 02 feb 2024 | 32,20 | 32,25 | 31,90 | 31,90 | 30,51 | 391.541 |
| 01 feb 2024 | 32,55 | 32,55 | 32,05 | 32,15 | 30,75 | 280.984 |
| 31 ene 2024 | 32,50 | 32,65 | 32,10 | 32,35 | 30,94 | 410.064 |
| 30 ene 2024 | 32,90 | 33,30 | 32,50 | 32,50 | 31,09 | 715.486 |
| 29 ene 2024 | 32,40 | 32,95 | 32,20 | 32,90 | 31,47 | 1.003.053 |
| 26 ene 2024 | 31,90 | 32,50 | 31,90 | 32,20 | 30,80 | 798.171 |
| *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.