Mercados españoles cerrados en 6 hrs 11 min
IBEX 35
11.069,80 +86,10 (+0,78%) Euro Stoxx 50
4.969,87 +30,86 (+0,62%) Dólar/Euro
1,0741 +0,0008 (+0,08%) Petróleo Brent
88,96 -0,05 (-0,06%) Oro
2.361,00 +18,50 (+0,79%) Bitcoin EUR
60.025,92 +327,82 (+0,55%)
Acer Incorporated (2353.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 44,60 | 45,15 | 44,55 | 44,55 | 44,55 | 15.011.507 |
| 25 abr 2024 | 44,35 | 44,65 | 43,90 | 44,40 | 44,40 | 15.000.979 |
| 24 abr 2024 | 44,10 | 45,15 | 43,90 | 44,80 | 44,80 | 21.182.586 |
| 23 abr 2024 | 44,10 | 44,30 | 43,45 | 43,50 | 43,50 | 16.561.378 |
| 22 abr 2024 | 43,85 | 44,35 | 43,15 | 43,35 | 43,35 | 21.133.444 |
| 19 abr 2024 | 44,75 | 44,75 | 42,35 | 43,80 | 43,80 | 58.489.751 |
| 18 abr 2024 | 45,00 | 45,60 | 44,95 | 45,00 | 45,00 | 22.285.512 |
| 17 abr 2024 | 45,65 | 45,90 | 45,05 | 45,05 | 45,05 | 42.109.500 |
| 16 abr 2024 | 47,20 | 47,50 | 45,00 | 45,50 | 45,50 | 62.705.501 |
| 15 abr 2024 | 47,75 | 48,30 | 47,20 | 47,55 | 47,55 | 53.783.292 |
| 12 abr 2024 | 50,70 | 50,70 | 48,50 | 48,50 | 48,50 | 127.369.458 |
| 11 abr 2024 | 47,60 | 51,00 | 47,00 | 51,00 | 51,00 | 120.442.922 |
| 10 abr 2024 | 47,10 | 48,50 | 46,85 | 47,15 | 47,15 | 63.943.302 |
| 09 abr 2024 | 46,20 | 46,90 | 46,20 | 46,80 | 46,80 | 19.770.969 |
| 08 abr 2024 | 46,10 | 46,30 | 45,60 | 46,05 | 46,05 | 16.655.147 |
| 03 abr 2024 | 46,30 | 46,60 | 45,90 | 46,10 | 46,10 | 19.490.716 |
| 02 abr 2024 | 46,50 | 47,00 | 46,30 | 46,70 | 46,70 | 17.423.615 |
| 01 abr 2024 | 47,05 | 47,35 | 46,30 | 46,30 | 46,30 | 22.738.573 |
| 29 mar 2024 | 47,10 | 47,20 | 46,00 | 46,65 | 46,65 | 20.991.000 |
| 28 mar 2024 | 46,60 | 46,95 | 46,40 | 46,65 | 46,65 | 24.633.402 |
| 27 mar 2024 | 46,20 | 46,75 | 46,00 | 46,35 | 46,35 | 20.315.796 |
| 26 mar 2024 | 46,85 | 46,85 | 45,20 | 45,90 | 45,90 | 38.555.794 |
| 25 mar 2024 | 46,30 | 47,45 | 46,25 | 46,50 | 46,50 | 43.096.348 |
| 22 mar 2024 | 46,25 | 48,50 | 45,80 | 45,95 | 45,95 | 108.824.419 |
| 21 mar 2024 | 46,25 | 46,40 | 45,70 | 46,25 | 46,25 | 25.802.879 |
| 20 mar 2024 | 45,35 | 46,20 | 45,30 | 45,90 | 45,90 | 34.343.685 |
| 19 mar 2024 | 45,50 | 45,95 | 45,05 | 45,15 | 45,15 | 33.357.620 |
| 18 mar 2024 | 45,90 | 45,90 | 45,05 | 45,85 | 45,85 | 30.986.096 |
| 15 mar 2024 | 45,95 | 46,45 | 45,65 | 45,85 | 45,85 | 46.228.727 |
| 14 mar 2024 | 46,75 | 46,75 | 45,70 | 45,90 | 45,90 | 23.753.123 |
| 13 mar 2024 | 47,25 | 47,25 | 46,20 | 46,50 | 46,50 | 45.752.261 |
| 12 mar 2024 | 45,00 | 47,30 | 44,80 | 47,05 | 47,05 | 62.592.829 |
| 11 mar 2024 | 44,40 | 45,40 | 44,20 | 44,85 | 44,85 | 20.040.558 |
| 08 mar 2024 | 45,40 | 45,85 | 44,50 | 44,50 | 44,50 | 29.190.007 |
| 07 mar 2024 | 45,60 | 45,80 | 44,70 | 45,00 | 45,00 | 26.655.905 |
| 06 mar 2024 | 45,60 | 45,85 | 45,25 | 45,35 | 45,35 | 19.703.121 |
| 05 mar 2024 | 45,85 | 46,15 | 45,50 | 45,90 | 45,90 | 19.159.335 |
| 04 mar 2024 | 46,90 | 47,80 | 45,80 | 45,85 | 45,85 | 73.014.106 |
| 01 mar 2024 | 45,50 | 46,10 | 45,45 | 46,00 | 46,00 | 23.476.731 |
| 29 feb 2024 | 45,50 | 45,75 | 44,85 | 45,15 | 45,15 | 63.142.450 |
| 27 feb 2024 | 46,05 | 46,70 | 45,00 | 45,50 | 45,50 | 28.950.385 |
| 26 feb 2024 | 45,80 | 46,30 | 45,50 | 45,80 | 45,80 | 19.680.828 |
| 23 feb 2024 | 47,25 | 47,45 | 45,75 | 45,75 | 45,75 | 37.070.397 |
| 22 feb 2024 | 47,70 | 48,35 | 46,85 | 46,85 | 46,85 | 39.978.183 |
| 21 feb 2024 | 47,50 | 47,50 | 46,85 | 47,25 | 47,25 | 28.731.214 |
| 20 feb 2024 | 47,20 | 47,80 | 46,85 | 47,40 | 47,40 | 38.424.023 |
| 19 feb 2024 | 49,15 | 49,25 | 47,10 | 47,40 | 47,40 | 88.172.422 |
| 16 feb 2024 | 46,50 | 49,75 | 46,40 | 48,65 | 48,65 | 133.060.748 |
| 15 feb 2024 | 47,00 | 47,05 | 45,30 | 46,00 | 46,00 | 45.226.749 |
| 05 feb 2024 | 45,85 | 46,55 | 45,50 | 46,30 | 46,30 | 20.598.370 |
| 02 feb 2024 | 47,10 | 47,60 | 45,90 | 45,95 | 45,95 | 36.870.559 |
| 01 feb 2024 | 46,20 | 46,70 | 45,90 | 46,65 | 46,65 | 23.521.515 |
| 31 ene 2024 | 46,80 | 47,15 | 45,90 | 46,05 | 46,05 | 31.917.642 |
| 30 ene 2024 | 46,85 | 47,25 | 46,15 | 47,15 | 47,15 | 32.382.708 |
| 29 ene 2024 | 45,25 | 46,80 | 45,25 | 46,80 | 46,80 | 31.665.478 |
| 26 ene 2024 | 46,80 | 47,20 | 45,35 | 45,70 | 45,70 | 66.015.464 |
| 25 ene 2024 | 47,70 | 48,10 | 46,55 | 47,60 | 47,60 | 52.309.573 |
| 24 ene 2024 | 47,40 | 48,60 | 47,15 | 47,35 | 47,35 | 79.536.036 |
| 23 ene 2024 | 46,80 | 47,40 | 46,05 | 47,20 | 47,20 | 43.389.922 |
| 22 ene 2024 | 46,50 | 47,80 | 46,35 | 46,75 | 46,75 | 80.964.040 |
| 19 ene 2024 | 45,80 | 46,00 | 45,00 | 45,95 | 45,95 | 53.772.738 |
| 18 ene 2024 | 45,20 | 46,30 | 44,95 | 45,00 | 45,00 | 50.306.629 |
| 17 ene 2024 | 45,40 | 45,95 | 44,60 | 44,75 | 44,75 | 60.417.344 |
| 16 ene 2024 | 46,10 | 47,15 | 45,60 | 45,70 | 45,70 | 63.117.425 |
| 15 ene 2024 | 47,20 | 47,75 | 46,20 | 46,25 | 46,25 | 56.375.392 |
| 12 ene 2024 | 47,60 | 47,80 | 45,80 | 47,00 | 47,00 | 87.845.479 |
| 11 ene 2024 | 47,55 | 48,70 | 47,05 | 48,40 | 48,40 | 73.722.354 |
| 10 ene 2024 | 47,35 | 48,40 | 46,85 | 47,20 | 47,20 | 59.868.478 |
| 09 ene 2024 | 49,90 | 50,40 | 47,35 | 47,80 | 47,80 | 115.975.040 |
| 08 ene 2024 | 49,10 | 50,90 | 48,30 | 48,45 | 48,45 | 139.364.341 |
| 05 ene 2024 | 49,00 | 50,00 | 48,20 | 48,25 | 48,25 | 90.253.993 |
| 04 ene 2024 | 50,20 | 50,60 | 48,75 | 49,00 | 49,00 | 97.176.046 |
| 03 ene 2024 | 51,90 | 52,60 | 50,40 | 50,40 | 50,40 | 101.860.320 |
| 02 ene 2024 | 54,20 | 54,40 | 51,20 | 52,30 | 52,30 | 116.392.805 |
| 29 dic 2023 | 54,10 | 55,40 | 53,30 | 53,80 | 53,80 | 137.682.228 |
| 28 dic 2023 | 53,90 | 56,30 | 53,10 | 54,00 | 54,00 | 209.363.418 |
| 27 dic 2023 | 51,40 | 54,80 | 50,80 | 54,20 | 54,20 | 173.297.505 |
| 26 dic 2023 | 49,40 | 50,60 | 48,15 | 50,60 | 50,60 | 144.997.732 |
| 25 dic 2023 | 47,55 | 49,80 | 46,55 | 49,00 | 49,00 | 127.628.271 |
| 22 dic 2023 | 44,90 | 45,70 | 43,35 | 45,30 | 45,30 | 79.600.658 |
| 21 dic 2023 | 43,80 | 45,00 | 43,35 | 44,65 | 44,65 | 121.159.569 |
| 20 dic 2023 | 41,20 | 44,75 | 40,80 | 44,60 | 44,60 | 192.160.724 |
| 19 dic 2023 | 39,10 | 40,95 | 39,10 | 40,70 | 40,70 | 114.039.559 |
| 18 dic 2023 | 37,50 | 39,65 | 36,80 | 38,90 | 38,90 | 61.868.501 |
| 15 dic 2023 | 37,70 | 37,75 | 36,70 | 37,00 | 37,00 | 20.258.076 |
| 14 dic 2023 | 37,50 | 37,85 | 37,10 | 37,30 | 37,30 | 26.939.066 |
| 13 dic 2023 | 36,30 | 37,40 | 36,20 | 37,05 | 37,05 | 35.901.536 |
| 12 dic 2023 | 36,05 | 36,40 | 35,85 | 36,10 | 36,10 | 19.458.402 |
| 11 dic 2023 | 35,50 | 35,85 | 35,40 | 35,75 | 35,75 | 19.749.602 |
| 08 dic 2023 | 35,15 | 35,45 | 35,10 | 35,20 | 35,20 | 16.630.611 |
| 07 dic 2023 | 35,10 | 35,30 | 34,80 | 34,85 | 34,85 | 11.403.736 |
| 06 dic 2023 | 34,50 | 35,15 | 34,50 | 35,10 | 35,10 | 21.454.658 |
| 05 dic 2023 | 34,65 | 34,65 | 34,15 | 34,30 | 34,30 | 21.882.792 |
| 04 dic 2023 | 35,05 | 35,05 | 34,60 | 34,75 | 34,75 | 26.135.105 |
| 01 dic 2023 | 35,05 | 35,05 | 34,55 | 34,85 | 34,85 | 41.263.545 |
| 30 nov 2023 | 35,20 | 35,25 | 34,65 | 35,20 | 35,20 | 94.288.292 |
| 29 nov 2023 | 34,95 | 35,35 | 34,65 | 35,35 | 35,35 | 59.322.602 |
| 28 nov 2023 | 34,90 | 35,20 | 34,75 | 34,80 | 34,80 | 51.497.194 |
| 27 nov 2023 | 35,20 | 35,35 | 34,60 | 35,20 | 35,20 | 57.908.464 |
| 24 nov 2023 | 35,10 | 35,50 | 34,30 | 35,50 | 35,50 | 55.206.081 |
| *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.