Mercados españoles abiertos en 1 hr 39 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.086,14 +281,49 (+0,73%) Dólar/Euro
1,0747 +0,0010 (+0,10%) Petróleo Brent
86,08 +0,07 (+0,08%) Bitcoin EUR
57.086,70 -1.258,41 (-2,16%)
Chen Nan Iron Wire Co.,Ltd (2071.TWO)
Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
A partir del 12:28PM CST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 28,10 | 28,65 | 28,00 | 28,65 | 28,65 | 26.000 |
| 24 jun 2024 | 28,60 | 28,60 | 28,40 | 28,60 | 28,60 | 20.041 |
| 21 jun 2024 | 28,50 | 28,50 | 28,00 | 28,20 | 28,20 | 12.032 |
| 20 jun 2024 | 28,50 | 28,50 | 28,40 | 28,45 | 28,45 | 11.050 |
| 19 jun 2024 | 28,60 | 28,65 | 28,35 | 28,45 | 28,45 | 20.479 |
| 18 jun 2024 | 28,20 | 28,50 | 28,20 | 28,50 | 28,50 | 4706 |
| 17 jun 2024 | 28,40 | 28,45 | 28,10 | 28,45 | 28,45 | 19.232 |
| 14 jun 2024 | 28,35 | 28,40 | 27,40 | 28,40 | 28,40 | 3317 |
| 13 jun 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | 200 |
| 12 jun 2024 | 28,40 | 28,40 | 27,50 | 27,60 | 27,60 | 20.800 |
| 11 jun 2024 | 28,10 | 28,10 | 27,65 | 27,80 | 27,80 | 43.201 |
| 07 jun 2024 | 28,60 | 28,60 | 27,70 | 28,60 | 28,60 | 41.961 |
| 06 jun 2024 | 28,15 | 28,30 | 27,70 | 28,00 | 28,00 | 65.360 |
| 05 jun 2024 | 28,80 | 28,80 | 27,70 | 28,00 | 28,00 | 71.995 |
| 04 jun 2024 | 28,80 | 28,80 | 28,40 | 28,80 | 28,80 | 7300 |
| 03 jun 2024 | 29,10 | 29,10 | 28,60 | 28,70 | 28,70 | 13.000 |
| 31 may 2024 | 28,70 | 28,70 | 28,40 | 28,60 | 28,60 | 8971 |
| 30 may 2024 | 28,20 | 28,70 | 27,90 | 27,90 | 27,90 | 11.418 |
| 29 may 2024 | 28,80 | 28,80 | 28,60 | 28,60 | 28,60 | 10.300 |
| 28 may 2024 | 27,90 | 28,80 | 27,80 | 27,90 | 27,90 | 54.540 |
| 27 may 2024 | 28,60 | 28,70 | 27,90 | 28,30 | 28,30 | 56.372 |
| 24 may 2024 | 28,70 | 28,70 | 28,30 | 28,40 | 28,40 | 13.573 |
| 23 may 2024 | 28,00 | 28,90 | 28,00 | 28,10 | 28,10 | 29.715 |
| 22 may 2024 | 28,95 | 29,05 | 27,80 | 28,20 | 28,20 | 107.204 |
| 21 may 2024 | 29,10 | 29,10 | 27,95 | 27,95 | 27,95 | 2481 |
| 20 may 2024 | 29,05 | 29,70 | 28,30 | 28,95 | 28,95 | 180.853 |
| 17 may 2024 | 29,20 | 29,30 | 28,85 | 28,95 | 28,95 | 71.405 |
| 16 may 2024 | 28,70 | 29,10 | 28,60 | 29,10 | 29,10 | 13.101 |
| 15 may 2024 | 29,00 | 29,00 | 28,40 | 28,50 | 28,50 | 21.079 |
| 14 may 2024 | 28,10 | 28,95 | 28,10 | 28,95 | 28,95 | 33.422 |
| 13 may 2024 | 28,05 | 28,40 | 27,80 | 28,30 | 28,30 | 62.645 |
| 10 may 2024 | 28,05 | 28,30 | 27,90 | 28,30 | 28,30 | 6301 |
| 09 may 2024 | 27,95 | 28,30 | 27,90 | 28,05 | 28,05 | 68.253 |
| 08 may 2024 | 28,00 | 28,00 | 26,00 | 28,00 | 28,00 | 1.124.802 |
| 07 may 2024 | 28,20 | 28,50 | 27,90 | 28,00 | 28,00 | 69.650 |
| 06 may 2024 | 28,60 | 29,00 | 28,20 | 28,40 | 28,40 | 76.000 |
| 03 may 2024 | 29,00 | 29,00 | 28,60 | 28,85 | 28,85 | 29.551 |
| 02 may 2024 | 28,90 | 29,10 | 28,45 | 28,60 | 28,60 | 55.725 |
| 30 abr 2024 | 29,00 | 29,20 | 28,85 | 29,00 | 29,00 | 17.234 |
| 29 abr 2024 | 29,45 | 29,45 | 28,90 | 29,25 | 29,25 | 58.290 |
| 26 abr 2024 | 29,65 | 29,75 | 29,10 | 29,30 | 29,30 | 85.410 |
| 25 abr 2024 | 30,40 | 30,50 | 29,30 | 29,75 | 29,75 | 61.033 |
| 24 abr 2024 | 30,55 | 30,80 | 29,95 | 30,50 | 30,50 | 13.903 |
| 23 abr 2024 | 30,95 | 31,00 | 30,80 | 30,95 | 30,95 | 18.070 |
| 22 abr 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | 10 |
| 19 abr 2024 | 30,30 | 30,95 | 29,70 | 30,40 | 30,40 | 9142 |
| 18 abr 2024 | 30,10 | 30,10 | 29,85 | 29,90 | 29,90 | 9510 |
| 17 abr 2024 | 30,05 | 30,20 | 30,00 | 30,10 | 30,10 | 80.539 |
| 16 abr 2024 | 30,30 | 30,35 | 30,00 | 30,15 | 30,15 | 63.378 |
| 15 abr 2024 | 31,10 | 31,10 | 30,30 | 30,50 | 30,50 | 64.889 |
| 12 abr 2024 | 31,10 | 31,10 | 30,90 | 31,00 | 31,00 | 9530 |
| 11 abr 2024 | 31,40 | 31,40 | 30,50 | 31,00 | 31,00 | 45.516 |
| 10 abr 2024 | 31,10 | 31,60 | 30,80 | 31,40 | 31,40 | 69.714 |
| 09 abr 2024 | 30,75 | 31,80 | 30,75 | 31,05 | 31,05 | 19.938 |
| 08 abr 2024 | 30,80 | 31,45 | 30,00 | 31,45 | 31,45 | 144.937 |
| 03 abr 2024 | 31,50 | 31,60 | 30,90 | 31,55 | 31,55 | 15.857 |
| 02 abr 2024 | 31,50 | 31,50 | 30,90 | 31,35 | 31,35 | 29.250 |
| 01 abr 2024 | 31,55 | 31,55 | 30,90 | 31,40 | 31,40 | 17.515 |
| 29 mar 2024 | 31,90 | 31,90 | 30,95 | 30,95 | 30,95 | 35.613 |
| 28 mar 2024 | 32,10 | 32,10 | 31,00 | 31,30 | 31,30 | 9286 |
| 27 mar 2024 | 32,60 | 32,60 | 31,40 | 32,40 | 32,40 | 13.083 |
| 26 mar 2024 | 31,55 | 31,90 | 30,90 | 31,80 | 31,80 | 41.322 |
| 25 mar 2024 | 31,70 | 31,70 | 30,80 | 31,40 | 31,40 | 80.871 |
| 22 mar 2024 | 31,65 | 31,70 | 31,10 | 31,70 | 31,70 | 22.716 |
| 21 mar 2024 | 31,00 | 31,60 | 30,90 | 31,20 | 31,20 | 46.072 |
| 20 mar 2024 | 31,30 | 31,75 | 31,00 | 31,35 | 31,35 | 43.272 |
| 19 mar 2024 | 32,15 | 32,50 | 30,90 | 31,75 | 31,75 | 108.409 |
| 18 mar 2024 | 32,10 | 32,50 | 31,85 | 32,45 | 32,45 | 30.149 |
| 15 mar 2024 | 32,00 | 32,10 | 31,70 | 32,10 | 32,10 | 61.271 |
| 14 mar 2024 | 32,25 | 32,80 | 30,90 | 31,50 | 31,50 | 79.277 |
| 13 mar 2024 | 31,55 | 33,95 | 31,55 | 32,40 | 32,40 | 328.196 |
| 12 mar 2024 | 27,00 | 31,65 | 27,00 | 30,90 | 30,90 | 243.632 |
| 11 mar 2024 | 26,50 | 26,55 | 26,45 | 26,55 | 26,55 | 15.000 |
| 08 mar 2024 | 26,65 | 26,85 | 25,90 | 26,00 | 26,00 | 79.845 |
| 07 mar 2024 | 27,15 | 27,15 | 26,70 | 27,05 | 27,05 | 15.274 |
| 06 mar 2024 | 27,20 | 27,30 | 27,00 | 27,10 | 27,10 | 10.727 |
| 05 mar 2024 | 27,20 | 27,30 | 27,05 | 27,10 | 27,10 | 21.144 |
| 04 mar 2024 | 27,10 | 27,50 | 27,10 | 27,50 | 27,50 | 56.143 |
| 01 mar 2024 | 28,00 | 28,00 | 27,20 | 27,25 | 27,25 | 56.236 |
| 29 feb 2024 | 27,45 | 27,80 | 27,35 | 27,80 | 27,80 | 12.360 |
| 27 feb 2024 | 27,60 | 27,60 | 27,00 | 27,45 | 27,45 | 23.417 |
| 26 feb 2024 | 28,15 | 28,25 | 26,90 | 28,00 | 28,00 | 72.704 |
| 23 feb 2024 | 28,05 | 28,50 | 28,05 | 28,50 | 28,50 | 6118 |
| 22 feb 2024 | 28,60 | 29,00 | 28,60 | 29,00 | 29,00 | 4037 |
| 21 feb 2024 | 29,00 | 29,10 | 29,00 | 29,00 | 29,00 | 8101 |
| 20 feb 2024 | 29,00 | 29,05 | 28,30 | 29,00 | 29,00 | 28.260 |
| 19 feb 2024 | 29,10 | 29,10 | 28,60 | 28,75 | 28,75 | 9343 |
| 16 feb 2024 | 29,05 | 29,10 | 28,90 | 29,00 | 29,00 | 13.956 |
| 15 feb 2024 | 29,10 | 29,30 | 29,10 | 29,30 | 29,30 | 23.490 |
| 05 feb 2024 | 29,00 | 29,90 | 29,00 | 29,60 | 29,60 | 4244 |
| 02 feb 2024 | 29,25 | 29,60 | 29,25 | 29,50 | 29,50 | 12.941 |
| 01 feb 2024 | 28,95 | 28,95 | 28,40 | 28,50 | 28,50 | 8050 |
| 31 ene 2024 | 28,85 | 29,10 | 28,30 | 29,10 | 29,10 | 21.032 |
| 30 ene 2024 | 28,80 | 29,00 | 28,80 | 29,00 | 29,00 | 4000 |
| 29 ene 2024 | 28,90 | 29,30 | 28,50 | 28,80 | 28,80 | 49.293 |
| 26 ene 2024 | 28,80 | 29,25 | 28,80 | 29,25 | 29,25 | 504 |
| 25 ene 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 24 ene 2024 | 29,25 | 29,25 | 29,20 | 29,20 | 29,20 | 40 |
| 23 ene 2024 | 29,00 | 30,30 | 29,00 | 29,30 | 29,30 | 3243 |
| 22 ene 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | 20 |
| *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.