Mercados españoles cerrados

Realtek Semiconductor Corp. (2379.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
560,00-3,00 (-0,53%)
Al cierre: 01:30PM CST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024560,00564,00555,00560,00560,004.786.520
20 jun 2024560,00577,00559,00563,00563,003.168.249
19 jun 2024567,00567,00555,00558,00558,002.927.652
18 jun 2024561,00567,00556,00561,00561,002.600.622
17 jun 2024571,00571,00559,00561,00561,002.083.330
14 jun 2024580,00580,00564,00569,00569,003.029.115
13 jun 2024550,00574,00544,00573,00573,006.338.445
12 jun 2024531,00547,00531,00541,00541,006.466.650
11 jun 2024528,00538,00526,00534,00534,006.165.109
07 jun 2024539,00540,00527,00530,00530,006.814.914
06 jun 2024534,00540,00524,00536,00536,008.954.916
05 jun 2024535,00537,00517,00523,00523,008.316.972
04 jun 2024549,00551,00523,00534,00534,008.256.665
03 jun 2024552,00564,00540,00550,00550,009.055.178
31 may 2024572,00574,00541,00543,00543,007.678.893
30 may 2024556,00577,00553,00570,00570,006.332.534
29 may 2024557,00566,00550,00561,00561,006.483.875
28 may 2024540,00546,00536,00541,00541,004.667.188
27 may 2024533,00545,00530,00532,00532,003.283.168
24 may 2024532,00534,00528,00528,00528,002.339.130
23 may 2024531,00545,00531,00539,00539,003.223.808
22 may 2024534,00538,00530,00537,00537,002.250.734
21 may 2024531,00534,00525,00529,00529,002.715.641
20 may 2024534,00539,00525,00531,00531,003.484.577
17 may 2024537,00537,00527,00530,00530,003.685.434
16 may 2024537,00547,00536,00547,00547,004.019.441
15 may 2024540,00541,00530,00531,00531,002.545.467
14 may 2024535,00536,00525,00536,00536,002.961.206
13 may 2024520,00531,00520,00527,00527,002.669.705
10 may 2024532,00532,00516,00517,00517,003.999.766
09 may 2024533,00538,00530,00532,00532,002.764.445
08 may 2024525,00531,00522,00528,00528,002.324.862
07 may 2024521,00527,00509,00525,00525,003.918.229
06 may 2024511,00515,00508,00511,00511,002.160.646
03 may 2024520,00522,00508,00511,00511,002.509.842
02 may 2024516,00517,00506,00511,00511,004.128.582
30 abr 2024526,00526,00517,00518,00518,002.687.016
29 abr 2024523,00536,00520,00527,00527,004.013.286
26 abr 2024530,00531,00514,00520,00520,004.872.286
25 abr 2024548,00548,00520,00523,00523,003.511.188
24 abr 2024527,00540,00524,00538,00538,004.028.298
23 abr 2024514,00518,00505,00510,00510,003.212.358
22 abr 2024537,00541,00501,00504,00504,008.936.452
19 abr 2024567,00570,00548,00552,00552,005.145.207
18 abr 2024576,00577,00565,00574,00574,003.130.074
17 abr 2024555,00578,00555,00570,00570,004.747.778
16 abr 2024549,00557,00547,00551,00551,003.798.959
15 abr 2024567,00567,00556,00561,00561,002.052.895
12 abr 2024562,00571,00562,00569,00569,002.605.843
11 abr 2024575,00575,00560,00567,00567,002.437.826
10 abr 2024568,00577,00566,00571,00571,002.195.304
09 abr 2024572,00576,00562,00568,00568,002.380.174
08 abr 2024570,00573,00563,00567,00567,002.734.718
03 abr 2024573,00577,00564,00571,00571,003.239.353
02 abr 2024559,00572,00559,00568,00568,003.460.682
01 abr 2024560,00563,00553,00559,00559,002.072.357
29 mar 2024553,00561,00551,00559,00559,001.308.000
28 mar 2024568,00570,00549,00557,00557,005.453.710
27 mar 2024574,00574,00560,00573,00573,003.398.993
26 mar 2024587,00590,00554,00565,00565,006.397.204
25 mar 2024592,00592,00582,00584,00584,002.814.158
22 mar 2024587,00592,00576,00591,00591,004.288.787
21 mar 2024598,00598,00570,00584,00584,005.276.741
20 mar 2024595,00603,00584,00588,00588,004.452.913
19 mar 2024590,00598,00582,00591,00591,004.954.006
18 mar 2024580,00592,00573,00590,00590,005.416.504
15 mar 2024578,00594,00572,00594,00594,005.643.497
14 mar 2024589,00592,00567,00580,00580,005.468.295
13 mar 2024598,00613,00590,00593,00593,004.116.062
12 mar 2024603,00604,00593,00601,00601,002.614.936
11 mar 2024590,00605,00589,00604,00604,004.962.116
08 mar 2024619,00620,00578,00587,00587,007.777.695
07 mar 2024604,00614,00593,00601,00601,005.962.947
06 mar 2024586,00611,00578,00600,00600,006.756.161
05 mar 2024577,00587,00568,00584,00584,005.332.212
04 mar 2024566,00578,00555,00573,00573,007.156.252
01 mar 2024578,00579,00565,00565,00565,005.632.215
29 feb 2024566,00573,00556,00569,00569,005.573.256
27 feb 2024557,00582,00554,00567,00567,0010.169.488
26 feb 2024541,00556,00535,00551,00551,004.314.693
23 feb 2024554,00563,00540,00547,00547,0012.935.164
22 feb 2024508,00533,00506,00532,00532,009.306.328
21 feb 2024481,50507,00479,00501,00501,007.967.677
20 feb 2024488,00517,00484,00487,50487,5013.672.938
19 feb 2024475,00475,00469,00470,00470,002.226.626
16 feb 2024470,00476,00466,50473,50473,502.163.992
15 feb 2024470,50471,00458,50469,00469,002.864.215
05 feb 2024469,50471,00458,50463,50463,502.685.820
02 feb 2024466,50483,50458,00469,50469,506.270.541
01 feb 2024473,00473,00460,50464,50464,502.990.509
31 ene 2024462,00470,00456,00469,50469,504.275.690
30 ene 2024455,00459,00453,50453,50453,501.408.222
29 ene 2024451,50458,00449,00455,50455,501.284.334
26 ene 2024450,50457,50450,00453,50453,501.365.662
25 ene 2024453,00459,50452,00459,00459,003.341.917
24 ene 2024453,50456,00443,50448,50448,503.898.542
23 ene 2024451,00452,00441,50447,00447,002.892.107
22 ene 2024451,00457,00448,00449,50449,503.388.361
19 ene 2024447,00458,00446,00458,00458,003.734.082
18 ene 2024439,00443,50433,50440,00440,002.240.388
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...