Mercados españoles cerrados en 5 hrs 55 min
IBEX 35
11.265,60 +19,60 (+0,17%) Euro Stoxx 50
5.038,89 +3,48 (+0,07%) Dólar/Euro
1,0859 +0,0009 (+0,09%) Petróleo Brent
82,40 +0,28 (+0,34%) Oro
2.346,30 +11,80 (+0,51%) Bitcoin EUR
63.153,34 -448,22 (-0,70%)
Cheng Shin Rubber Ind. Co., Ltd. (2105.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2024 | 58,70 | 59,80 | 57,80 | 58,00 | 58,00 | 34.418.250 |
| 24 may 2024 | 58,90 | 59,10 | 57,70 | 58,70 | 58,70 | 23.020.117 |
| 23 may 2024 | 58,30 | 59,90 | 57,50 | 58,50 | 58,50 | 26.220.695 |
| 22 may 2024 | 55,80 | 59,30 | 55,70 | 59,30 | 59,30 | 39.787.733 |
| 21 may 2024 | 52,90 | 54,00 | 52,70 | 54,00 | 54,00 | 14.429.529 |
| 20 may 2024 | 53,30 | 53,40 | 52,50 | 53,40 | 53,40 | 10.471.712 |
| 17 may 2024 | 53,30 | 53,60 | 52,60 | 53,40 | 53,40 | 8.277.586 |
| 16 may 2024 | 52,80 | 53,30 | 52,70 | 53,20 | 53,20 | 12.086.865 |
| 15 may 2024 | 51,80 | 53,40 | 51,80 | 52,20 | 52,20 | 12.333.660 |
| 14 may 2024 | 51,90 | 52,20 | 50,90 | 51,50 | 51,50 | 7.123.835 |
| 13 may 2024 | 50,10 | 51,80 | 49,90 | 51,80 | 51,80 | 14.377.349 |
| 10 may 2024 | 48,80 | 50,00 | 48,80 | 50,00 | 50,00 | 4.654.363 |
| 09 may 2024 | 50,00 | 50,00 | 48,70 | 48,70 | 48,70 | 4.991.636 |
| 08 may 2024 | 48,90 | 50,50 | 48,80 | 50,00 | 50,00 | 12.589.676 |
| 07 may 2024 | 48,35 | 49,00 | 47,90 | 48,90 | 48,90 | 4.498.655 |
| 06 may 2024 | 47,30 | 48,80 | 47,30 | 48,25 | 48,25 | 5.806.879 |
| 03 may 2024 | 46,95 | 47,40 | 46,90 | 46,90 | 46,90 | 3.539.164 |
| 02 may 2024 | 47,15 | 47,55 | 46,75 | 46,90 | 46,90 | 4.992.283 |
| 30 abr 2024 | 46,45 | 47,40 | 46,35 | 47,15 | 47,15 | 5.833.765 |
| 29 abr 2024 | 46,00 | 46,95 | 46,00 | 46,80 | 46,80 | 5.403.438 |
| 26 abr 2024 | 45,85 | 46,40 | 45,60 | 45,90 | 45,90 | 5.610.133 |
| 25 abr 2024 | 46,10 | 46,45 | 45,70 | 46,10 | 46,10 | 4.857.075 |
| 24 abr 2024 | 47,30 | 47,80 | 46,00 | 46,10 | 46,10 | 9.342.289 |
| 23 abr 2024 | 47,55 | 47,80 | 47,10 | 47,10 | 47,10 | 3.361.676 |
| 22 abr 2024 | 46,90 | 47,70 | 46,90 | 47,45 | 47,45 | 4.159.689 |
| 19 abr 2024 | 47,40 | 47,90 | 46,60 | 46,90 | 46,90 | 7.480.937 |
| 18 abr 2024 | 48,10 | 48,85 | 47,75 | 47,85 | 47,85 | 5.496.858 |
| 17 abr 2024 | 48,10 | 48,30 | 47,80 | 48,00 | 48,00 | 5.377.042 |
| 16 abr 2024 | 48,95 | 49,25 | 48,00 | 48,20 | 48,20 | 5.146.625 |
| 15 abr 2024 | 48,70 | 49,95 | 48,45 | 49,45 | 49,45 | 4.882.497 |
| 12 abr 2024 | 48,65 | 49,30 | 48,50 | 48,70 | 48,70 | 4.095.738 |
| 11 abr 2024 | 48,90 | 49,65 | 48,75 | 49,20 | 49,20 | 2.792.648 |
| 10 abr 2024 | 49,80 | 49,80 | 48,95 | 49,10 | 49,10 | 3.036.620 |
| 09 abr 2024 | 48,90 | 49,85 | 48,75 | 49,65 | 49,65 | 3.661.815 |
| 08 abr 2024 | 48,20 | 49,15 | 48,20 | 48,55 | 48,55 | 3.933.235 |
| 03 abr 2024 | 48,40 | 48,80 | 48,10 | 48,70 | 48,70 | 4.212.891 |
| 02 abr 2024 | 49,55 | 49,55 | 48,50 | 48,80 | 48,80 | 5.179.198 |
| 01 abr 2024 | 50,20 | 50,50 | 49,75 | 49,75 | 49,75 | 3.443.056 |
| 29 mar 2024 | 50,00 | 50,20 | 49,45 | 50,00 | 50,00 | 4.485.000 |
| 28 mar 2024 | 50,00 | 50,20 | 49,45 | 49,70 | 49,70 | 5.882.105 |
| 27 mar 2024 | 49,35 | 50,30 | 49,10 | 49,85 | 49,85 | 11.550.001 |
| 26 mar 2024 | 48,15 | 49,30 | 48,05 | 48,85 | 48,85 | 6.703.426 |
| 25 mar 2024 | 47,85 | 48,45 | 47,60 | 48,15 | 48,15 | 3.642.265 |
| 22 mar 2024 | 48,80 | 48,80 | 48,10 | 48,10 | 48,10 | 4.042.345 |
| 21 mar 2024 | 48,90 | 49,30 | 47,95 | 49,15 | 49,15 | 5.695.484 |
| 20 mar 2024 | 47,95 | 48,90 | 47,65 | 48,40 | 48,40 | 5.422.164 |
| 19 mar 2024 | 49,05 | 49,10 | 47,70 | 47,80 | 47,80 | 9.440.256 |
| 18 mar 2024 | 48,50 | 50,50 | 48,50 | 49,50 | 49,50 | 15.397.285 |
| 15 mar 2024 | 47,70 | 48,20 | 47,20 | 48,20 | 48,20 | 11.250.282 |
| 14 mar 2024 | 46,60 | 48,15 | 46,55 | 47,65 | 47,65 | 10.758.682 |
| 13 mar 2024 | 46,15 | 46,60 | 45,80 | 46,60 | 46,60 | 3.613.403 |
| 12 mar 2024 | 46,00 | 46,50 | 45,85 | 46,50 | 46,50 | 2.980.310 |
| 11 mar 2024 | 46,35 | 46,40 | 45,75 | 46,10 | 46,10 | 1.929.086 |
| 08 mar 2024 | 45,85 | 46,60 | 45,65 | 46,30 | 46,30 | 4.159.282 |
| 07 mar 2024 | 45,70 | 45,90 | 45,45 | 45,90 | 45,90 | 3.059.017 |
| 06 mar 2024 | 46,00 | 46,30 | 45,70 | 46,05 | 46,05 | 4.801.917 |
| 05 mar 2024 | 46,50 | 46,70 | 46,00 | 46,05 | 46,05 | 3.575.098 |
| 04 mar 2024 | 46,60 | 46,85 | 46,35 | 46,75 | 46,75 | 4.189.657 |
| 01 mar 2024 | 46,95 | 46,95 | 46,25 | 46,65 | 46,65 | 3.200.535 |
| 29 feb 2024 | 46,40 | 46,95 | 46,30 | 46,95 | 46,95 | 7.220.033 |
| 27 feb 2024 | 46,10 | 46,65 | 45,95 | 46,30 | 46,30 | 3.729.148 |
| 26 feb 2024 | 46,10 | 46,55 | 45,90 | 46,20 | 46,20 | 2.251.141 |
| 23 feb 2024 | 46,20 | 46,50 | 46,05 | 46,30 | 46,30 | 3.140.940 |
| 22 feb 2024 | 45,85 | 46,30 | 45,65 | 46,30 | 46,30 | 2.990.233 |
| 21 feb 2024 | 46,00 | 46,00 | 45,50 | 45,85 | 45,85 | 2.025.412 |
| 20 feb 2024 | 46,50 | 46,50 | 45,60 | 46,00 | 46,00 | 3.042.768 |
| 19 feb 2024 | 46,80 | 46,95 | 46,10 | 46,40 | 46,40 | 2.445.188 |
| 16 feb 2024 | 45,60 | 46,55 | 45,45 | 46,55 | 46,55 | 6.122.511 |
| 15 feb 2024 | 45,25 | 45,85 | 45,00 | 45,10 | 45,10 | 4.738.851 |
| 05 feb 2024 | 45,00 | 45,85 | 44,95 | 45,45 | 45,45 | 4.220.060 |
| 02 feb 2024 | 45,00 | 45,70 | 44,80 | 45,70 | 45,70 | 4.682.197 |
| 01 feb 2024 | 45,65 | 45,70 | 44,75 | 44,85 | 44,85 | 2.538.923 |
| 31 ene 2024 | 45,10 | 45,50 | 45,10 | 45,45 | 45,45 | 3.942.654 |
| 30 ene 2024 | 45,40 | 45,40 | 45,00 | 45,10 | 45,10 | 3.012.216 |
| 29 ene 2024 | 44,90 | 45,30 | 44,75 | 45,20 | 45,20 | 2.901.912 |
| 26 ene 2024 | 44,20 | 44,90 | 44,15 | 44,90 | 44,90 | 2.397.903 |
| 25 ene 2024 | 44,20 | 44,50 | 44,05 | 44,35 | 44,35 | 2.879.466 |
| 24 ene 2024 | 43,05 | 44,20 | 43,05 | 44,15 | 44,15 | 3.586.996 |
| 23 ene 2024 | 43,25 | 43,35 | 42,90 | 43,20 | 43,20 | 2.490.946 |
| 22 ene 2024 | 43,20 | 43,75 | 43,00 | 43,25 | 43,25 | 3.288.596 |
| 19 ene 2024 | 42,25 | 43,20 | 42,25 | 43,15 | 43,15 | 3.514.602 |
| 18 ene 2024 | 42,70 | 42,95 | 42,20 | 42,35 | 42,35 | 4.785.038 |
| 17 ene 2024 | 42,70 | 43,45 | 42,70 | 42,90 | 42,90 | 5.308.610 |
| 16 ene 2024 | 43,00 | 43,25 | 42,75 | 43,10 | 43,10 | 7.155.543 |
| 15 ene 2024 | 43,70 | 44,05 | 43,50 | 43,65 | 43,65 | 2.094.709 |
| 12 ene 2024 | 43,45 | 43,90 | 43,35 | 43,75 | 43,75 | 2.041.448 |
| 11 ene 2024 | 43,85 | 44,05 | 42,70 | 43,60 | 43,60 | 6.961.585 |
| 10 ene 2024 | 44,75 | 44,80 | 43,85 | 43,95 | 43,95 | 3.922.252 |
| 09 ene 2024 | 45,05 | 45,05 | 44,65 | 44,75 | 44,75 | 2.038.940 |
| 08 ene 2024 | 45,05 | 45,70 | 45,00 | 45,10 | 45,10 | 2.522.898 |
| 05 ene 2024 | 45,10 | 45,35 | 44,95 | 45,00 | 45,00 | 3.050.500 |
| 04 ene 2024 | 45,10 | 45,10 | 44,65 | 44,95 | 44,95 | 2.572.412 |
| 03 ene 2024 | 45,05 | 45,25 | 44,50 | 44,95 | 44,95 | 6.321.276 |
| 02 ene 2024 | 44,70 | 45,55 | 44,70 | 45,55 | 45,55 | 5.600.117 |
| 29 dic 2023 | 45,15 | 45,55 | 44,80 | 44,90 | 44,90 | 3.193.510 |
| 28 dic 2023 | 45,40 | 45,40 | 44,80 | 45,00 | 45,00 | 2.589.404 |
| 27 dic 2023 | 44,50 | 45,20 | 44,35 | 44,90 | 44,90 | 5.069.871 |
| 26 dic 2023 | 44,75 | 44,95 | 44,25 | 44,50 | 44,50 | 3.828.303 |
| 25 dic 2023 | 45,55 | 45,60 | 44,70 | 44,75 | 44,75 | 4.515.977 |
| 22 dic 2023 | 47,25 | 47,25 | 45,45 | 45,45 | 45,45 | 13.782.461 |
| *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.