Mercados españoles cerrados en 8 hrs 19 min
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0774 +0,0058 (+0,54%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,40 -3,20 (-0,14%) Bitcoin EUR
58.772,34 +1.577,15 (+2,76%)
Hwa Fong Rubber Industrial Co., Ltd. (2109.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 18,95 | 19,10 | 18,80 | 18,90 | 18,90 | 600.484 |
| 28 jun 2024 | 18,95 | 19,10 | 18,95 | 19,00 | 19,00 | 340.002 |
| 27 jun 2024 | 18,80 | 19,05 | 18,70 | 19,00 | 19,00 | 399.841 |
| 26 jun 2024 | 18,95 | 19,00 | 18,80 | 18,90 | 18,90 | 403.070 |
| 25 jun 2024 | 18,90 | 18,95 | 18,55 | 18,85 | 18,85 | 535.150 |
| 24 jun 2024 | 18,90 | 18,90 | 18,70 | 18,75 | 18,75 | 338.004 |
| 21 jun 2024 | 18,75 | 18,90 | 18,75 | 18,85 | 18,85 | 237.001 |
| 20 jun 2024 | 19,00 | 19,00 | 18,70 | 18,75 | 18,75 | 495.158 |
| 19 jun 2024 | 18,70 | 18,90 | 18,65 | 18,80 | 18,80 | 644.442 |
| 18 jun 2024 | 19,20 | 19,25 | 18,70 | 18,80 | 18,80 | 932.830 |
| 17 jun 2024 | 19,30 | 19,30 | 19,05 | 19,15 | 19,15 | 415.910 |
| 14 jun 2024 | 19,30 | 19,30 | 19,10 | 19,10 | 19,10 | 468.016 |
| 13 jun 2024 | 19,20 | 19,25 | 19,10 | 19,15 | 19,15 | 450.116 |
| 12 jun 2024 | 19,55 | 19,55 | 19,10 | 19,20 | 19,20 | 902.169 |
| 11 jun 2024 | 19,40 | 19,65 | 19,30 | 19,30 | 19,30 | 1.143.690 |
| 07 jun 2024 | 19,20 | 19,45 | 19,20 | 19,30 | 19,30 | 766.240 |
| 06 jun 2024 | 19,50 | 19,60 | 19,05 | 19,05 | 19,05 | 1.325.200 |
| 05 jun 2024 | 19,90 | 20,00 | 19,20 | 19,50 | 19,50 | 1.331.679 |
| 04 jun 2024 | 19,90 | 20,15 | 19,50 | 19,80 | 19,80 | 1.314.671 |
| 03 jun 2024 | 20,90 | 20,95 | 19,60 | 19,90 | 19,90 | 2.315.964 |
| 31 may 2024 | 18,95 | 20,70 | 18,95 | 20,45 | 20,45 | 4.889.943 |
| 30 may 2024 | 18,50 | 19,00 | 18,45 | 18,95 | 18,95 | 1.062.685 |
| 29 may 2024 | 18,50 | 18,80 | 18,30 | 18,55 | 18,55 | 1.159.891 |
| 28 may 2024 | 18,35 | 18,60 | 18,20 | 18,50 | 18,50 | 606.675 |
| 27 may 2024 | 18,20 | 18,45 | 18,20 | 18,25 | 18,25 | 523.408 |
| 24 may 2024 | 18,05 | 18,20 | 17,75 | 18,10 | 18,10 | 794.722 |
| 23 may 2024 | 18,80 | 18,80 | 18,20 | 18,20 | 18,20 | 1.406.460 |
| 22 may 2024 | 18,75 | 19,25 | 18,70 | 18,75 | 18,75 | 1.789.415 |
| 21 may 2024 | 19,20 | 19,25 | 18,40 | 18,75 | 18,75 | 1.799.211 |
| 20 may 2024 | 18,45 | 19,25 | 18,35 | 19,10 | 19,10 | 3.218.442 |
| 17 may 2024 | 17,75 | 18,25 | 17,75 | 18,25 | 18,25 | 1.294.000 |
| 16 may 2024 | 17,90 | 18,05 | 17,80 | 17,85 | 17,85 | 862.359 |
| 15 may 2024 | 17,85 | 18,05 | 17,80 | 17,85 | 17,85 | 1.074.703 |
| 14 may 2024 | 18,25 | 18,25 | 17,75 | 17,85 | 17,85 | 1.312.789 |
| 13 may 2024 | 18,15 | 18,30 | 17,55 | 18,10 | 18,10 | 1.731.208 |
| 10 may 2024 | 18,05 | 18,80 | 18,05 | 18,15 | 18,15 | 5.027.540 |
| 09 may 2024 | 17,00 | 18,15 | 17,00 | 17,90 | 17,90 | 3.510.958 |
| 08 may 2024 | 16,90 | 17,10 | 16,85 | 16,95 | 16,95 | 410.001 |
| 07 may 2024 | 17,30 | 17,35 | 16,80 | 16,95 | 16,95 | 888.000 |
| 06 may 2024 | 17,15 | 17,50 | 17,15 | 17,30 | 17,30 | 925.010 |
| 03 may 2024 | 17,00 | 17,30 | 17,00 | 17,10 | 17,10 | 939.711 |
| 02 may 2024 | 16,95 | 17,05 | 16,85 | 17,00 | 17,00 | 331.045 |
| 30 abr 2024 | 16,85 | 17,10 | 16,85 | 16,95 | 16,95 | 347.104 |
| 29 abr 2024 | 16,65 | 17,05 | 16,65 | 16,90 | 16,90 | 507.626 |
| 26 abr 2024 | 16,95 | 17,05 | 16,60 | 16,65 | 16,65 | 795.376 |
| 25 abr 2024 | 17,10 | 17,10 | 16,80 | 16,95 | 16,95 | 366.929 |
| 24 abr 2024 | 17,30 | 17,30 | 17,00 | 17,10 | 17,10 | 748.278 |
| 23 abr 2024 | 17,10 | 17,45 | 17,05 | 17,30 | 17,30 | 749.257 |
| 22 abr 2024 | 16,55 | 17,05 | 16,35 | 17,00 | 17,00 | 1.076.004 |
| 19 abr 2024 | 16,85 | 16,90 | 16,30 | 16,55 | 16,55 | 1.170.048 |
| 18 abr 2024 | 16,90 | 16,95 | 16,60 | 16,85 | 16,85 | 2.854.108 |
| 18 abr 2024 | 0.8 Dividendo | |||||
| 17 abr 2024 | 17,35 | 17,85 | 17,35 | 17,75 | 16,95 | 2.711.314 |
| 16 abr 2024 | 17,70 | 17,70 | 17,20 | 17,30 | 16,52 | 2.237.116 |
| 15 abr 2024 | 17,75 | 17,80 | 17,50 | 17,70 | 16,90 | 1.534.860 |
| 12 abr 2024 | 17,40 | 17,75 | 17,40 | 17,70 | 16,90 | 1.709.785 |
| 11 abr 2024 | 17,35 | 17,40 | 17,05 | 17,25 | 16,47 | 2.017.168 |
| 10 abr 2024 | 17,70 | 17,75 | 17,40 | 17,45 | 16,66 | 1.413.263 |
| 09 abr 2024 | 18,00 | 18,00 | 17,45 | 17,80 | 17,00 | 1.511.227 |
| 08 abr 2024 | 17,65 | 18,00 | 17,65 | 17,95 | 17,14 | 1.858.035 |
| 03 abr 2024 | 17,50 | 17,80 | 17,45 | 17,65 | 16,85 | 841.471 |
| 02 abr 2024 | 17,70 | 17,75 | 17,40 | 17,50 | 16,71 | 627.101 |
| 01 abr 2024 | 17,50 | 17,75 | 17,40 | 17,70 | 16,90 | 1.111.943 |
| 29 mar 2024 | 17,75 | 17,75 | 17,15 | 17,30 | 16,52 | 933.000 |
| 28 mar 2024 | 17,35 | 17,80 | 17,30 | 17,65 | 16,85 | 1.319.555 |
| 27 mar 2024 | 17,05 | 17,55 | 17,05 | 17,35 | 16,57 | 1.120.522 |
| 26 mar 2024 | 17,50 | 17,50 | 16,75 | 17,00 | 16,23 | 1.087.600 |
| 25 mar 2024 | 17,35 | 17,80 | 17,35 | 17,50 | 16,71 | 1.429.003 |
| 22 mar 2024 | 17,20 | 17,30 | 17,00 | 17,30 | 16,52 | 773.185 |
| 21 mar 2024 | 17,15 | 17,40 | 17,10 | 17,20 | 16,42 | 1.130.153 |
| 20 mar 2024 | 17,00 | 17,20 | 16,60 | 17,00 | 16,23 | 755.257 |
| 19 mar 2024 | 17,05 | 17,45 | 16,85 | 16,95 | 16,19 | 857.232 |
| 18 mar 2024 | 16,45 | 17,80 | 16,45 | 17,05 | 16,28 | 3.388.613 |
| 15 mar 2024 | 16,85 | 17,15 | 16,40 | 16,45 | 15,71 | 1.647.265 |
| 14 mar 2024 | 17,40 | 18,10 | 16,85 | 16,85 | 16,09 | 4.589.310 |
| 13 mar 2024 | 15,90 | 16,85 | 15,90 | 16,80 | 16,04 | 2.243.406 |
| 12 mar 2024 | 16,00 | 16,30 | 15,80 | 15,80 | 15,09 | 1.234.699 |
| 11 mar 2024 | 15,90 | 16,85 | 15,80 | 15,90 | 15,18 | 3.080.238 |
| 08 mar 2024 | 15,50 | 16,80 | 15,50 | 15,90 | 15,18 | 8.295.003 |
| 07 mar 2024 | 14,70 | 15,40 | 14,70 | 15,30 | 14,61 | 1.718.452 |
| 06 mar 2024 | 14,65 | 14,75 | 14,60 | 14,70 | 14,04 | 249.137 |
| 05 mar 2024 | 14,70 | 14,80 | 14,70 | 14,70 | 14,04 | 234.233 |
| 04 mar 2024 | 14,65 | 14,70 | 14,60 | 14,70 | 14,04 | 242.714 |
| 01 mar 2024 | 14,60 | 14,70 | 14,60 | 14,60 | 13,94 | 230.360 |
| 29 feb 2024 | 14,60 | 14,65 | 14,50 | 14,60 | 13,94 | 370.005 |
| 27 feb 2024 | 14,55 | 14,55 | 14,50 | 14,50 | 13,85 | 400.001 |
| 26 feb 2024 | 14,55 | 14,60 | 14,50 | 14,55 | 13,89 | 212.234 |
| 23 feb 2024 | 14,60 | 14,70 | 14,55 | 14,55 | 13,89 | 495.845 |
| 22 feb 2024 | 14,70 | 14,80 | 14,60 | 14,60 | 13,94 | 644.003 |
| 21 feb 2024 | 14,70 | 14,70 | 14,60 | 14,65 | 13,99 | 414.566 |
| 20 feb 2024 | 14,75 | 14,80 | 14,65 | 14,65 | 13,99 | 362.731 |
| 19 feb 2024 | 14,80 | 14,90 | 14,75 | 14,75 | 14,09 | 776.601 |
| 16 feb 2024 | 14,65 | 14,75 | 14,50 | 14,75 | 14,09 | 325.006 |
| 15 feb 2024 | 14,65 | 14,65 | 14,45 | 14,45 | 13,80 | 165.573 |
| 05 feb 2024 | 14,55 | 14,60 | 14,50 | 14,60 | 13,94 | 135.103 |
| 02 feb 2024 | 14,35 | 14,70 | 14,35 | 14,60 | 13,94 | 267.119 |
| 01 feb 2024 | 14,40 | 14,40 | 14,30 | 14,35 | 13,70 | 96.040 |
| 31 ene 2024 | 14,40 | 14,40 | 14,30 | 14,35 | 13,70 | 55.111 |
| 30 ene 2024 | 14,50 | 14,50 | 14,40 | 14,40 | 13,75 | 69.001 |
| 29 ene 2024 | 14,35 | 14,45 | 14,35 | 14,45 | 13,80 | 121.001 |
| *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.