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
60.259,45 +140,48 (+0,23%)
Inventec Corporation (2356.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 | 57,00 | 57,00 | 55,80 | 56,60 | 56,60 | 30.300.268 |
| 20 jun 2024 | 56,90 | 57,70 | 56,10 | 57,20 | 57,20 | 62.300.865 |
| 19 jun 2024 | 55,20 | 56,60 | 54,70 | 56,20 | 56,20 | 53.327.229 |
| 18 jun 2024 | 54,90 | 55,30 | 54,40 | 54,80 | 54,80 | 12.574.067 |
| 17 jun 2024 | 55,40 | 55,40 | 54,30 | 54,50 | 54,50 | 22.830.100 |
| 14 jun 2024 | 56,00 | 56,10 | 55,00 | 55,40 | 55,40 | 24.448.033 |
| 13 jun 2024 | 54,40 | 56,40 | 54,10 | 55,70 | 55,70 | 75.091.399 |
| 12 jun 2024 | 53,80 | 54,50 | 53,00 | 53,70 | 53,70 | 41.365.894 |
| 11 jun 2024 | 53,50 | 54,80 | 52,90 | 52,90 | 52,90 | 48.963.047 |
| 07 jun 2024 | 53,80 | 53,80 | 52,70 | 53,00 | 53,00 | 28.395.374 |
| 06 jun 2024 | 54,50 | 54,70 | 53,70 | 53,70 | 53,70 | 18.964.110 |
| 05 jun 2024 | 54,60 | 55,20 | 53,70 | 53,90 | 53,90 | 23.427.851 |
| 04 jun 2024 | 54,90 | 55,50 | 54,20 | 54,40 | 54,40 | 26.766.454 |
| 03 jun 2024 | 54,60 | 56,20 | 54,60 | 54,70 | 54,70 | 56.699.430 |
| 31 may 2024 | 54,60 | 55,10 | 53,50 | 53,50 | 53,50 | 45.153.596 |
| 30 may 2024 | 55,00 | 55,20 | 54,10 | 54,40 | 54,40 | 27.971.069 |
| 29 may 2024 | 56,70 | 56,80 | 55,60 | 55,80 | 55,80 | 26.020.263 |
| 28 may 2024 | 56,40 | 57,10 | 55,30 | 56,40 | 56,40 | 50.524.576 |
| 27 may 2024 | 55,60 | 56,20 | 55,30 | 56,00 | 56,00 | 38.927.944 |
| 24 may 2024 | 53,80 | 55,00 | 53,70 | 55,00 | 55,00 | 23.724.146 |
| 23 may 2024 | 55,50 | 55,60 | 53,70 | 54,00 | 54,00 | 45.136.540 |
| 22 may 2024 | 54,80 | 56,40 | 54,40 | 55,70 | 55,70 | 60.011.901 |
| 21 may 2024 | 53,80 | 54,70 | 53,60 | 54,50 | 54,50 | 26.220.555 |
| 20 may 2024 | 53,80 | 54,50 | 53,10 | 53,40 | 53,40 | 32.017.769 |
| 17 may 2024 | 53,00 | 53,90 | 53,00 | 53,50 | 53,50 | 35.729.199 |
| 16 may 2024 | 55,00 | 55,00 | 53,00 | 53,00 | 53,00 | 80.618.630 |
| 15 may 2024 | 56,00 | 56,00 | 54,50 | 54,50 | 54,50 | 102.004.886 |
| 14 may 2024 | 56,80 | 59,00 | 56,40 | 59,00 | 59,00 | 73.446.070 |
| 13 may 2024 | 57,00 | 57,30 | 56,20 | 56,80 | 56,80 | 33.583.197 |
| 10 may 2024 | 55,10 | 57,20 | 53,80 | 57,00 | 57,00 | 67.608.360 |
| 09 may 2024 | 54,00 | 54,90 | 53,80 | 54,60 | 54,60 | 16.280.782 |
| 08 may 2024 | 54,00 | 56,00 | 53,90 | 54,40 | 54,40 | 55.303.888 |
| 07 may 2024 | 52,70 | 53,10 | 51,80 | 52,80 | 52,80 | 16.543.023 |
| 06 may 2024 | 52,50 | 53,10 | 52,20 | 52,40 | 52,40 | 15.359.239 |
| 03 may 2024 | 53,00 | 53,30 | 52,00 | 52,00 | 52,00 | 11.636.915 |
| 02 may 2024 | 52,20 | 53,10 | 51,80 | 52,50 | 52,50 | 17.195.432 |
| 30 abr 2024 | 53,60 | 53,70 | 53,00 | 53,10 | 53,10 | 12.476.287 |
| 29 abr 2024 | 54,00 | 54,20 | 53,50 | 53,80 | 53,80 | 13.919.806 |
| 26 abr 2024 | 54,40 | 54,40 | 53,30 | 53,30 | 53,30 | 16.771.126 |
| 25 abr 2024 | 53,50 | 53,80 | 53,10 | 53,20 | 53,20 | 17.084.281 |
| 24 abr 2024 | 52,50 | 54,90 | 52,40 | 54,30 | 54,30 | 33.809.174 |
| 23 abr 2024 | 51,80 | 52,10 | 51,00 | 51,40 | 51,40 | 14.908.674 |
| 22 abr 2024 | 52,50 | 52,70 | 50,70 | 50,80 | 50,80 | 32.115.396 |
| 19 abr 2024 | 53,50 | 54,40 | 51,30 | 53,00 | 53,00 | 44.817.992 |
| 18 abr 2024 | 53,60 | 54,40 | 53,00 | 53,70 | 53,70 | 27.469.180 |
| 17 abr 2024 | 54,20 | 54,60 | 53,70 | 54,10 | 54,10 | 26.374.143 |
| 16 abr 2024 | 55,50 | 55,90 | 53,30 | 53,90 | 53,90 | 45.452.804 |
| 15 abr 2024 | 57,10 | 57,20 | 56,00 | 56,00 | 56,00 | 30.857.032 |
| 12 abr 2024 | 58,10 | 58,10 | 57,40 | 57,40 | 57,40 | 23.779.668 |
| 11 abr 2024 | 57,80 | 58,20 | 57,30 | 58,00 | 58,00 | 23.555.474 |
| 10 abr 2024 | 58,30 | 58,70 | 57,60 | 57,80 | 57,80 | 24.531.237 |
| 09 abr 2024 | 58,90 | 59,30 | 57,80 | 57,80 | 57,80 | 35.359.460 |
| 08 abr 2024 | 59,40 | 59,50 | 58,10 | 58,30 | 58,30 | 39.827.228 |
| 03 abr 2024 | 58,20 | 60,10 | 58,00 | 59,20 | 59,20 | 45.875.363 |
| 02 abr 2024 | 58,90 | 59,50 | 58,60 | 59,00 | 59,00 | 37.305.608 |
| 01 abr 2024 | 60,30 | 60,50 | 58,80 | 58,80 | 58,80 | 61.007.026 |
| 29 mar 2024 | 59,30 | 61,50 | 58,70 | 59,70 | 59,70 | 190.447.000 |
| 28 mar 2024 | 58,70 | 58,90 | 57,60 | 58,50 | 58,50 | 45.597.788 |
| 27 mar 2024 | 57,90 | 58,70 | 57,60 | 58,70 | 58,70 | 51.350.532 |
| 26 mar 2024 | 58,80 | 59,40 | 56,40 | 57,30 | 57,30 | 97.932.866 |
| 25 mar 2024 | 61,40 | 61,40 | 58,60 | 59,00 | 59,00 | 141.698.326 |
| 22 mar 2024 | 57,50 | 61,80 | 57,30 | 61,10 | 61,10 | 319.636.791 |
| 21 mar 2024 | 54,90 | 56,30 | 54,50 | 56,20 | 56,20 | 48.581.298 |
| 20 mar 2024 | 56,60 | 56,80 | 54,10 | 54,30 | 54,30 | 71.676.214 |
| 19 mar 2024 | 55,80 | 56,70 | 55,30 | 56,10 | 56,10 | 73.344.548 |
| 18 mar 2024 | 54,30 | 55,80 | 53,50 | 55,70 | 55,70 | 33.460.625 |
| 15 mar 2024 | 55,00 | 55,80 | 54,10 | 54,10 | 54,10 | 56.178.623 |
| 14 mar 2024 | 55,40 | 56,20 | 54,30 | 54,90 | 54,90 | 48.321.534 |
| 13 mar 2024 | 56,50 | 57,60 | 54,70 | 54,70 | 54,70 | 66.755.895 |
| 12 mar 2024 | 55,10 | 55,60 | 54,70 | 55,60 | 55,60 | 16.506.519 |
| 11 mar 2024 | 54,30 | 56,30 | 54,30 | 54,90 | 54,90 | 30.112.305 |
| 08 mar 2024 | 55,20 | 55,80 | 53,60 | 54,20 | 54,20 | 28.861.482 |
| 07 mar 2024 | 56,90 | 57,00 | 55,10 | 55,10 | 55,10 | 31.317.457 |
| 06 mar 2024 | 56,00 | 56,70 | 55,70 | 56,60 | 56,60 | 27.864.281 |
| 05 mar 2024 | 56,00 | 56,80 | 55,60 | 56,50 | 56,50 | 33.286.799 |
| 04 mar 2024 | 56,80 | 57,20 | 55,50 | 55,60 | 55,60 | 33.159.583 |
| 01 mar 2024 | 55,60 | 56,30 | 55,50 | 56,00 | 56,00 | 27.616.145 |
| 29 feb 2024 | 54,30 | 55,40 | 53,90 | 55,00 | 55,00 | 23.358.842 |
| 27 feb 2024 | 55,30 | 55,60 | 52,80 | 54,10 | 54,10 | 35.531.800 |
| 26 feb 2024 | 55,10 | 55,70 | 54,70 | 55,00 | 55,00 | 23.545.461 |
| 23 feb 2024 | 57,10 | 57,40 | 55,00 | 55,10 | 55,10 | 58.008.713 |
| 22 feb 2024 | 57,90 | 58,50 | 56,30 | 56,30 | 56,30 | 71.184.748 |
| 21 feb 2024 | 56,20 | 57,20 | 56,20 | 56,60 | 56,60 | 27.111.774 |
| 20 feb 2024 | 56,70 | 57,30 | 56,10 | 57,00 | 57,00 | 29.921.269 |
| 19 feb 2024 | 57,90 | 58,30 | 56,50 | 56,50 | 56,50 | 42.653.088 |
| 16 feb 2024 | 58,00 | 58,50 | 57,20 | 58,10 | 58,10 | 68.480.816 |
| 15 feb 2024 | 59,00 | 59,60 | 57,10 | 58,00 | 58,00 | 109.043.813 |
| 05 feb 2024 | 56,20 | 57,00 | 55,80 | 56,50 | 56,50 | 42.612.443 |
| 02 feb 2024 | 55,80 | 56,50 | 55,70 | 56,30 | 56,30 | 46.281.823 |
| 01 feb 2024 | 54,60 | 55,30 | 54,00 | 55,30 | 55,30 | 38.475.709 |
| 31 ene 2024 | 55,70 | 55,90 | 54,90 | 54,90 | 54,90 | 41.348.827 |
| 30 ene 2024 | 56,50 | 56,70 | 55,10 | 56,10 | 56,10 | 61.777.865 |
| 29 ene 2024 | 55,60 | 56,30 | 55,40 | 55,80 | 55,80 | 46.631.431 |
| 26 ene 2024 | 56,00 | 56,70 | 55,10 | 55,40 | 55,40 | 59.604.611 |
| 25 ene 2024 | 57,50 | 58,00 | 56,00 | 56,20 | 56,20 | 82.715.780 |
| 24 ene 2024 | 57,70 | 58,20 | 56,30 | 56,50 | 56,50 | 98.082.381 |
| 23 ene 2024 | 56,60 | 57,70 | 55,60 | 57,20 | 57,20 | 161.579.140 |
| 22 ene 2024 | 53,30 | 56,80 | 53,20 | 56,00 | 56,00 | 249.889.630 |
| 19 ene 2024 | 49,90 | 52,40 | 49,65 | 51,90 | 51,90 | 97.317.062 |
| 18 ene 2024 | 49,30 | 49,90 | 48,60 | 49,25 | 49,25 | 24.733.194 |
| *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.