Mercados españoles cerrados

Accton Technology Corporation (2345.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
555,00+20,00 (+3,74%)
Al cierre: 01:30PM CST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024541,00562,00541,00555,00555,003.108.989
27 jun 2024529,00539,00529,00535,00535,001.316.575
26 jun 2024528,00540,00526,00535,00535,001.333.310
25 jun 2024531,00534,00521,00532,00532,002.699.321
24 jun 2024555,00557,00537,00537,00537,001.412.185
21 jun 2024551,00563,00549,00555,00555,002.913.561
20 jun 2024552,00558,00548,00553,00553,001.533.851
19 jun 2024550,00554,00543,00552,00552,001.947.916
18 jun 2024543,00549,00536,00545,00545,001.316.045
17 jun 2024557,00559,00539,00543,00543,002.237.010
14 jun 2024581,00581,00546,00556,00556,006.267.001
13 jun 2024547,00554,00537,00543,00543,004.010.680
12 jun 2024526,00548,00525,00536,00536,002.620.987
11 jun 2024545,00548,00524,00529,00529,003.822.751
07 jun 2024540,00540,00522,00532,00532,004.882.568
06 jun 2024554,00560,00534,00544,00544,009.191.240
05 jun 2024531,00539,00522,00528,00528,002.971.374
04 jun 2024525,00537,00525,00535,00535,004.758.086
03 jun 2024520,00530,00511,00525,00525,002.470.831
31 may 2024524,00529,00504,00504,00504,005.674.203
30 may 2024520,00536,00517,00525,00525,004.465.134
29 may 2024497,50535,00493,00527,00527,006.213.561
28 may 2024515,00518,00502,00502,00502,002.518.380
27 may 2024513,00523,00511,00514,00514,002.295.114
24 may 2024510,00526,00506,00512,00512,003.389.697
23 may 2024506,00515,00500,00510,00510,002.896.657
22 may 2024498,00512,00498,00506,00506,002.314.212
21 may 2024504,00505,00495,00500,00500,002.839.194
20 may 2024500,00506,00496,50504,00504,003.230.728
17 may 2024493,50505,00489,00499,50499,504.767.073
16 may 2024485,00504,00484,50494,50494,509.127.137
15 may 2024468,50474,00461,50469,50469,502.015.745
14 may 2024462,50472,00462,50470,00470,003.269.381
13 may 2024461,50463,00450,00454,00454,002.919.735
10 may 2024455,00475,00454,50461,50461,506.241.745
09 may 2024443,50454,50442,00444,00444,002.899.118
08 may 2024446,00455,00438,00445,00445,003.737.076
07 may 2024458,00460,00440,00446,00446,003.584.894
06 may 2024450,00464,50446,00458,50458,503.715.510
03 may 2024470,00470,50435,50442,50442,507.110.744
02 may 2024456,00478,00452,00469,00469,004.816.894
30 abr 2024448,00482,00448,00461,50461,506.024.610
29 abr 2024450,00467,00447,00447,50447,507.604.583
26 abr 2024405,00432,00405,00428,00428,004.930.262
25 abr 2024410,00415,00401,00401,00401,002.313.541
24 abr 2024425,50427,00408,00412,00412,004.072.261
23 abr 2024397,00410,50394,00405,00405,006.518.983
22 abr 2024395,50399,50383,00384,50384,503.262.948
19 abr 2024402,00406,50387,00401,00401,004.521.982
18 abr 2024404,50412,00401,50409,00409,003.771.326
17 abr 2024409,50420,00407,50408,00408,004.204.970
16 abr 2024431,00431,00415,50416,50416,504.340.905
15 abr 2024450,00451,50431,00431,00431,004.698.754
12 abr 2024468,50471,50456,00456,00456,003.981.347
11 abr 2024476,00484,00472,50473,00473,002.388.662
10 abr 2024468,50482,50466,00476,00476,002.731.182
09 abr 2024498,00498,00462,50465,00465,003.463.501
08 abr 2024457,00477,00457,00466,00466,002.803.468
03 abr 2024454,50463,50449,00461,00461,002.118.910
02 abr 2024466,00471,00451,50456,00456,002.615.134
01 abr 2024465,50470,00458,00460,50460,502.116.026
29 mar 2024458,50464,00458,00464,00464,001.013.000
28 mar 2024451,00462,00448,00458,50458,502.004.724
27 mar 2024460,00466,50452,00453,00453,003.115.865
26 mar 2024480,00480,00463,50465,50465,503.165.418
25 mar 2024486,00486,00471,00475,00475,002.713.750
22 mar 2024468,00484,00465,00481,00481,006.493.339
21 mar 2024445,50464,50444,00459,00459,007.305.263
20 mar 2024446,00453,00437,50437,50437,507.243.909
19 mar 2024455,50459,00444,00444,00444,003.437.217
18 mar 2024458,00468,00453,00457,50457,504.915.940
15 mar 2024459,00465,00450,50454,00454,005.336.937
14 mar 2024467,00473,50460,00465,50465,503.538.384
13 mar 2024472,00475,50462,00465,00465,005.989.628
12 mar 2024478,00486,50468,00475,50475,508.103.021
11 mar 2024485,00496,50476,50491,00491,005.119.672
08 mar 2024515,00517,00484,50491,00491,008.500.089
07 mar 2024511,00529,00504,00507,00507,004.034.853
06 mar 2024509,00517,00503,00515,00515,002.503.104
05 mar 2024509,00520,00505,00514,00514,003.243.779
04 mar 2024509,00516,00508,00508,00508,002.135.120
01 mar 2024510,00512,00504,00504,00504,002.921.243
29 feb 2024505,00519,00498,00519,00519,005.152.230
27 feb 2024515,00518,00500,00502,00502,006.131.877
26 feb 2024535,00544,00514,00520,00520,006.019.818
23 feb 2024545,00550,00531,00532,00532,002.591.176
22 feb 2024550,00555,00526,00535,00535,004.251.988
21 feb 2024555,00561,00542,00547,00547,002.948.898
20 feb 2024561,00580,00559,00569,00569,003.260.104
19 feb 2024561,00570,00554,00564,00564,003.768.718
16 feb 2024539,00558,00539,00558,00558,003.709.724
15 feb 2024530,00539,00498,00539,00539,0011.165.501
05 feb 2024553,00559,00536,00548,00548,002.757.010
02 feb 2024548,00564,00542,00562,00562,003.509.998
01 feb 2024533,00544,00529,00542,00542,002.604.462
31 ene 2024516,00533,00514,00529,00529,002.324.047
30 ene 2024519,00522,00511,00515,00515,002.279.533
29 ene 2024510,00524,00508,00519,00519,001.288.766
26 ene 2024512,00516,00509,00510,00510,001.055.779
25 ene 2024521,00530,00513,00513,00513,001.768.369
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...