Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.236,18 +128,01 (+0,21%)
Foxconn Technology Co., Ltd. (2354.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 71,50 | 71,90 | 70,60 | 71,80 | 71,80 | 27.427.678 |
| 20 jun 2024 | 68,20 | 72,50 | 68,20 | 72,20 | 72,20 | 60.118.347 |
| 19 jun 2024 | 68,60 | 69,80 | 68,00 | 68,00 | 68,00 | 19.653.887 |
| 18 jun 2024 | 68,80 | 69,50 | 68,10 | 68,20 | 68,20 | 12.880.603 |
| 17 jun 2024 | 69,00 | 69,40 | 67,90 | 68,10 | 68,10 | 15.674.459 |
| 14 jun 2024 | 68,50 | 69,30 | 67,60 | 68,70 | 68,70 | 18.334.585 |
| 13 jun 2024 | 67,90 | 69,00 | 67,60 | 68,20 | 68,20 | 21.785.998 |
| 12 jun 2024 | 66,60 | 68,00 | 66,20 | 67,80 | 67,80 | 17.033.120 |
| 11 jun 2024 | 67,80 | 68,10 | 66,00 | 66,20 | 66,20 | 21.434.981 |
| 07 jun 2024 | 68,00 | 69,20 | 67,60 | 67,80 | 67,80 | 18.494.908 |
| 06 jun 2024 | 71,20 | 71,90 | 68,00 | 68,50 | 68,50 | 58.457.421 |
| 05 jun 2024 | 68,20 | 71,10 | 66,80 | 69,30 | 69,30 | 58.326.321 |
| 04 jun 2024 | 72,20 | 72,40 | 67,90 | 68,10 | 68,10 | 58.361.530 |
| 03 jun 2024 | 75,50 | 75,80 | 71,90 | 72,20 | 72,20 | 76.500.904 |
| 31 may 2024 | 73,00 | 78,40 | 72,80 | 73,10 | 73,10 | 173.675.093 |
| 30 may 2024 | 73,30 | 74,90 | 71,30 | 72,10 | 72,10 | 66.453.924 |
| 29 may 2024 | 73,70 | 76,50 | 73,00 | 74,60 | 74,60 | 131.983.465 |
| 28 may 2024 | 73,90 | 76,90 | 71,70 | 72,70 | 72,70 | 207.122.925 |
| 27 may 2024 | 68,00 | 71,50 | 67,90 | 71,50 | 71,50 | 92.613.308 |
| 24 may 2024 | 64,10 | 65,20 | 63,10 | 65,00 | 65,00 | 26.630.877 |
| 23 may 2024 | 63,80 | 67,90 | 62,50 | 65,30 | 65,30 | 71.073.485 |
| 22 may 2024 | 64,00 | 64,50 | 63,20 | 63,60 | 63,60 | 29.647.531 |
| 21 may 2024 | 62,20 | 65,80 | 62,20 | 64,80 | 64,80 | 46.014.302 |
| 20 may 2024 | 61,60 | 63,00 | 61,00 | 62,10 | 62,10 | 16.571.957 |
| 17 may 2024 | 61,30 | 61,50 | 60,50 | 61,20 | 61,20 | 4.559.460 |
| 16 may 2024 | 60,60 | 62,30 | 60,60 | 61,10 | 61,10 | 11.495.085 |
| 15 may 2024 | 60,40 | 61,20 | 59,30 | 60,10 | 60,10 | 8.721.593 |
| 14 may 2024 | 60,10 | 61,40 | 59,90 | 60,90 | 60,90 | 8.096.074 |
| 13 may 2024 | 60,80 | 61,10 | 59,80 | 60,10 | 60,10 | 5.383.982 |
| 10 may 2024 | 61,20 | 61,20 | 60,00 | 60,60 | 60,60 | 6.509.063 |
| 09 may 2024 | 61,50 | 62,80 | 60,80 | 60,80 | 60,80 | 12.114.482 |
| 08 may 2024 | 62,00 | 62,10 | 61,10 | 61,30 | 61,30 | 7.120.294 |
| 07 may 2024 | 62,60 | 63,00 | 60,70 | 61,70 | 61,70 | 13.653.579 |
| 06 may 2024 | 61,50 | 62,90 | 61,10 | 62,10 | 62,10 | 20.141.955 |
| 03 may 2024 | 61,30 | 62,50 | 60,50 | 60,70 | 60,70 | 10.697.229 |
| 02 may 2024 | 61,30 | 61,30 | 60,40 | 60,70 | 60,70 | 6.437.566 |
| 30 abr 2024 | 62,50 | 63,20 | 61,60 | 61,60 | 61,60 | 10.042.999 |
| 29 abr 2024 | 62,00 | 64,40 | 61,90 | 62,40 | 62,40 | 27.630.668 |
| 26 abr 2024 | 61,30 | 62,50 | 61,10 | 61,40 | 61,40 | 14.264.477 |
| 25 abr 2024 | 61,30 | 62,20 | 60,70 | 60,90 | 60,90 | 14.262.505 |
| 24 abr 2024 | 61,40 | 63,00 | 60,90 | 62,00 | 62,00 | 45.644.276 |
| 23 abr 2024 | 57,60 | 61,50 | 57,20 | 60,30 | 60,30 | 31.094.435 |
| 22 abr 2024 | 56,10 | 57,20 | 55,60 | 57,00 | 57,00 | 10.551.983 |
| 19 abr 2024 | 56,00 | 56,10 | 54,20 | 55,80 | 55,80 | 11.354.637 |
| 18 abr 2024 | 55,00 | 56,50 | 54,70 | 56,50 | 56,50 | 8.022.278 |
| 17 abr 2024 | 55,80 | 56,20 | 55,00 | 55,60 | 55,60 | 11.234.119 |
| 16 abr 2024 | 57,00 | 57,10 | 54,50 | 55,00 | 55,00 | 15.799.363 |
| 15 abr 2024 | 58,00 | 58,30 | 57,10 | 57,50 | 57,50 | 11.801.454 |
| 12 abr 2024 | 59,10 | 59,40 | 58,30 | 58,50 | 58,50 | 13.858.397 |
| 11 abr 2024 | 61,00 | 61,00 | 58,20 | 59,10 | 59,10 | 30.954.373 |
| 10 abr 2024 | 63,30 | 63,50 | 61,10 | 61,20 | 61,20 | 24.625.405 |
| 09 abr 2024 | 63,90 | 64,60 | 62,80 | 63,00 | 63,00 | 23.736.045 |
| 08 abr 2024 | 63,60 | 63,70 | 62,50 | 63,50 | 63,50 | 22.596.094 |
| 03 abr 2024 | 63,60 | 64,20 | 63,00 | 64,00 | 64,00 | 26.776.025 |
| 02 abr 2024 | 63,90 | 65,20 | 63,10 | 64,90 | 64,90 | 35.192.231 |
| 01 abr 2024 | 63,50 | 65,70 | 63,20 | 63,80 | 63,80 | 35.092.018 |
| 29 mar 2024 | 65,10 | 65,20 | 62,10 | 63,00 | 63,00 | 43.457.000 |
| 28 mar 2024 | 64,50 | 68,70 | 64,10 | 65,10 | 65,10 | 144.599.156 |
| 27 mar 2024 | 58,00 | 63,60 | 58,00 | 63,60 | 63,60 | 68.703.994 |
| 26 mar 2024 | 59,10 | 59,50 | 57,30 | 57,90 | 57,90 | 18.942.245 |
| 25 mar 2024 | 59,20 | 59,30 | 57,90 | 58,70 | 58,70 | 17.549.088 |
| 22 mar 2024 | 59,10 | 60,40 | 58,60 | 59,00 | 59,00 | 34.121.648 |
| 21 mar 2024 | 58,90 | 60,20 | 57,90 | 59,10 | 59,10 | 41.975.988 |
| 20 mar 2024 | 57,70 | 60,00 | 57,30 | 58,20 | 58,20 | 72.727.018 |
| 19 mar 2024 | 54,40 | 58,90 | 54,10 | 58,10 | 58,10 | 31.017.839 |
| 18 mar 2024 | 56,50 | 56,50 | 54,10 | 55,40 | 55,40 | 23.727.701 |
| 15 mar 2024 | 55,50 | 58,00 | 55,00 | 55,60 | 55,60 | 67.653.304 |
| 14 mar 2024 | 58,90 | 58,90 | 53,60 | 53,70 | 53,70 | 46.338.557 |
| 13 mar 2024 | 60,80 | 60,80 | 56,30 | 58,90 | 58,90 | 109.269.833 |
| 12 mar 2024 | 50,60 | 55,30 | 50,60 | 55,30 | 55,30 | 27.750.834 |
| 11 mar 2024 | 49,20 | 51,00 | 48,80 | 50,30 | 50,30 | 5.246.330 |
| 08 mar 2024 | 50,30 | 50,30 | 49,15 | 49,20 | 49,20 | 3.655.972 |
| 07 mar 2024 | 49,60 | 50,30 | 49,15 | 50,10 | 50,10 | 4.226.843 |
| 06 mar 2024 | 50,00 | 50,00 | 49,70 | 49,80 | 49,80 | 2.185.932 |
| 05 mar 2024 | 50,40 | 50,90 | 50,00 | 50,50 | 50,50 | 3.275.580 |
| 04 mar 2024 | 49,30 | 50,50 | 49,30 | 50,00 | 50,00 | 2.403.386 |
| 01 mar 2024 | 49,70 | 49,90 | 49,20 | 49,30 | 49,30 | 2.134.200 |
| 29 feb 2024 | 49,95 | 49,95 | 49,60 | 49,70 | 49,70 | 2.318.492 |
| 27 feb 2024 | 50,00 | 50,20 | 49,60 | 49,70 | 49,70 | 2.196.173 |
| 26 feb 2024 | 49,85 | 50,20 | 49,85 | 50,00 | 50,00 | 1.454.688 |
| 23 feb 2024 | 50,60 | 50,80 | 50,00 | 50,10 | 50,10 | 1.380.592 |
| 22 feb 2024 | 50,50 | 51,00 | 50,40 | 50,70 | 50,70 | 2.422.763 |
| 21 feb 2024 | 50,40 | 50,50 | 50,00 | 50,10 | 50,10 | 1.636.104 |
| 20 feb 2024 | 50,30 | 50,50 | 50,10 | 50,30 | 50,30 | 1.089.451 |
| 19 feb 2024 | 49,75 | 50,50 | 49,70 | 50,30 | 50,30 | 1.559.756 |
| 16 feb 2024 | 49,40 | 49,60 | 49,25 | 49,40 | 49,40 | 2.031.384 |
| 15 feb 2024 | 49,70 | 49,80 | 49,05 | 49,40 | 49,40 | 3.067.128 |
| 05 feb 2024 | 50,30 | 50,50 | 50,10 | 50,20 | 50,20 | 1.664.791 |
| 02 feb 2024 | 51,00 | 51,00 | 50,50 | 50,90 | 50,90 | 1.229.084 |
| 01 feb 2024 | 50,70 | 50,90 | 50,20 | 50,80 | 50,80 | 1.249.378 |
| 31 ene 2024 | 50,20 | 50,50 | 50,00 | 50,50 | 50,50 | 1.673.184 |
| 30 ene 2024 | 50,70 | 50,90 | 50,00 | 50,40 | 50,40 | 1.617.154 |
| 29 ene 2024 | 50,20 | 50,70 | 50,20 | 50,70 | 50,70 | 1.053.032 |
| 26 ene 2024 | 50,30 | 50,70 | 50,20 | 50,50 | 50,50 | 1.213.214 |
| 25 ene 2024 | 50,40 | 50,80 | 50,20 | 50,60 | 50,60 | 1.315.817 |
| 24 ene 2024 | 50,30 | 50,60 | 50,20 | 50,40 | 50,40 | 965.690 |
| 23 ene 2024 | 50,20 | 50,50 | 50,00 | 50,20 | 50,20 | 1.086.204 |
| 22 ene 2024 | 50,00 | 50,50 | 49,90 | 50,20 | 50,20 | 1.190.493 |
| 19 ene 2024 | 49,50 | 49,85 | 49,45 | 49,70 | 49,70 | 2.087.909 |
| 18 ene 2024 | 49,60 | 50,10 | 49,60 | 49,60 | 49,60 | 2.140.050 |
| *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.