Mercados españoles cerrados en 5 hrs 12 min
IBEX 35
11.107,50 -11,40 (-0,10%) Euro Stoxx 50
4.944,09 +8,12 (+0,16%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,71 +0,70 (+0,82%) Oro
2.325,80 -5,00 (-0,21%) Bitcoin EUR
57.363,29 +69,18 (+0,12%)
Tyntek Corporation (2426.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 19,25 | 19,35 | 19,05 | 19,10 | 19,10 | 530.164 |
| 25 jun 2024 | 19,10 | 19,35 | 18,85 | 19,20 | 19,20 | 732.824 |
| 24 jun 2024 | 19,50 | 19,55 | 19,10 | 19,10 | 19,10 | 876.321 |
| 21 jun 2024 | 19,40 | 19,60 | 19,35 | 19,40 | 19,40 | 1.293.875 |
| 20 jun 2024 | 19,10 | 19,95 | 18,95 | 19,60 | 19,60 | 4.224.892 |
| 19 jun 2024 | 19,35 | 19,35 | 18,90 | 18,95 | 18,95 | 937.319 |
| 18 jun 2024 | 19,50 | 19,50 | 19,00 | 19,20 | 19,20 | 820.251 |
| 17 jun 2024 | 19,05 | 19,95 | 19,05 | 19,40 | 19,40 | 2.774.566 |
| 14 jun 2024 | 19,10 | 19,20 | 18,75 | 19,05 | 19,05 | 1.626.023 |
| 13 jun 2024 | 18,30 | 19,30 | 18,15 | 19,10 | 19,10 | 4.871.442 |
| 12 jun 2024 | 18,00 | 18,30 | 18,00 | 18,20 | 18,20 | 442.850 |
| 11 jun 2024 | 18,20 | 18,30 | 18,00 | 18,00 | 18,00 | 367.494 |
| 07 jun 2024 | 17,85 | 18,25 | 17,85 | 18,20 | 18,20 | 343.506 |
| 06 jun 2024 | 18,20 | 18,30 | 17,90 | 17,95 | 17,95 | 509.964 |
| 05 jun 2024 | 18,45 | 18,45 | 18,10 | 18,15 | 18,15 | 476.349 |
| 04 jun 2024 | 18,55 | 18,65 | 18,25 | 18,40 | 18,40 | 479.074 |
| 03 jun 2024 | 18,75 | 18,80 | 18,50 | 18,55 | 18,55 | 485.553 |
| 31 may 2024 | 19,00 | 19,00 | 18,50 | 18,55 | 18,55 | 610.360 |
| 30 may 2024 | 18,50 | 19,10 | 18,25 | 18,75 | 18,75 | 1.467.240 |
| 29 may 2024 | 18,95 | 18,95 | 18,45 | 18,50 | 18,50 | 746.996 |
| 28 may 2024 | 18,35 | 19,20 | 18,25 | 18,70 | 18,70 | 1.885.893 |
| 27 may 2024 | 17,90 | 18,30 | 17,90 | 18,25 | 18,25 | 863.544 |
| 24 may 2024 | 17,80 | 17,90 | 17,65 | 17,90 | 17,90 | 222.663 |
| 23 may 2024 | 18,15 | 18,15 | 17,75 | 17,85 | 17,85 | 465.720 |
| 22 may 2024 | 18,10 | 18,25 | 18,10 | 18,10 | 18,10 | 364.275 |
| 21 may 2024 | 18,15 | 18,15 | 17,85 | 18,10 | 18,10 | 477.434 |
| 20 may 2024 | 18,00 | 18,70 | 18,00 | 18,15 | 18,15 | 1.850.709 |
| 17 may 2024 | 17,60 | 18,00 | 17,60 | 17,80 | 17,80 | 608.179 |
| 16 may 2024 | 17,55 | 17,60 | 17,30 | 17,60 | 17,60 | 419.048 |
| 15 may 2024 | 17,50 | 17,60 | 17,30 | 17,35 | 17,35 | 472.204 |
| 14 may 2024 | 17,25 | 17,35 | 17,15 | 17,30 | 17,30 | 201.422 |
| 13 may 2024 | 17,45 | 17,45 | 17,20 | 17,25 | 17,25 | 345.713 |
| 10 may 2024 | 17,60 | 17,60 | 17,35 | 17,45 | 17,45 | 279.288 |
| 09 may 2024 | 17,60 | 17,65 | 17,50 | 17,50 | 17,50 | 176.764 |
| 08 may 2024 | 17,65 | 17,65 | 17,40 | 17,60 | 17,60 | 259.221 |
| 07 may 2024 | 17,50 | 17,70 | 17,40 | 17,50 | 17,50 | 194.381 |
| 06 may 2024 | 17,50 | 17,65 | 17,45 | 17,50 | 17,50 | 266.752 |
| 03 may 2024 | 17,80 | 17,90 | 17,40 | 17,50 | 17,50 | 287.977 |
| 02 may 2024 | 17,50 | 17,65 | 17,40 | 17,60 | 17,60 | 168.284 |
| 30 abr 2024 | 17,50 | 17,70 | 17,40 | 17,50 | 17,50 | 243.871 |
| 29 abr 2024 | 17,40 | 17,65 | 17,40 | 17,50 | 17,50 | 294.984 |
| 26 abr 2024 | 17,35 | 17,50 | 17,35 | 17,40 | 17,40 | 164.687 |
| 25 abr 2024 | 17,30 | 17,50 | 17,10 | 17,35 | 17,35 | 333.051 |
| 24 abr 2024 | 17,25 | 17,45 | 17,20 | 17,35 | 17,35 | 278.141 |
| 23 abr 2024 | 17,10 | 17,25 | 17,10 | 17,25 | 17,25 | 236.660 |
| 22 abr 2024 | 17,10 | 17,25 | 17,00 | 17,10 | 17,10 | 408.997 |
| 19 abr 2024 | 17,50 | 17,50 | 16,85 | 17,10 | 17,10 | 921.050 |
| 18 abr 2024 | 17,25 | 17,50 | 17,15 | 17,50 | 17,50 | 277.784 |
| 17 abr 2024 | 17,10 | 17,55 | 17,10 | 17,40 | 17,40 | 440.826 |
| 16 abr 2024 | 17,75 | 17,75 | 17,00 | 17,15 | 17,15 | 996.214 |
| 15 abr 2024 | 17,90 | 17,95 | 17,75 | 17,75 | 17,75 | 556.513 |
| 12 abr 2024 | 18,10 | 18,10 | 17,90 | 17,90 | 17,90 | 508.505 |
| 11 abr 2024 | 18,25 | 18,30 | 18,05 | 18,05 | 18,05 | 394.020 |
| 10 abr 2024 | 18,20 | 18,50 | 18,20 | 18,25 | 18,25 | 674.640 |
| 09 abr 2024 | 18,10 | 18,15 | 17,95 | 18,10 | 18,10 | 502.521 |
| 08 abr 2024 | 17,95 | 18,10 | 17,85 | 17,85 | 17,85 | 353.830 |
| 03 abr 2024 | 18,00 | 18,05 | 17,85 | 17,95 | 17,95 | 428.452 |
| 02 abr 2024 | 18,15 | 18,15 | 18,00 | 18,05 | 18,05 | 287.921 |
| 01 abr 2024 | 18,15 | 18,25 | 18,05 | 18,10 | 18,10 | 521.009 |
| 29 mar 2024 | 18,00 | 18,20 | 17,95 | 17,95 | 17,95 | 256.000 |
| 28 mar 2024 | 18,05 | 18,25 | 17,95 | 18,00 | 18,00 | 530.512 |
| 27 mar 2024 | 18,15 | 18,20 | 18,10 | 18,15 | 18,15 | 417.802 |
| 26 mar 2024 | 18,25 | 18,35 | 18,00 | 18,10 | 18,10 | 570.987 |
| 25 mar 2024 | 18,30 | 18,40 | 18,15 | 18,25 | 18,25 | 548.298 |
| 22 mar 2024 | 17,95 | 18,35 | 17,85 | 18,20 | 18,20 | 757.903 |
| 21 mar 2024 | 17,95 | 18,00 | 17,75 | 17,80 | 17,80 | 743.134 |
| 20 mar 2024 | 18,05 | 18,10 | 17,80 | 17,80 | 17,80 | 448.564 |
| 19 mar 2024 | 17,95 | 18,20 | 17,95 | 18,05 | 18,05 | 444.066 |
| 18 mar 2024 | 18,00 | 18,10 | 17,80 | 18,00 | 18,00 | 527.468 |
| 15 mar 2024 | 18,05 | 18,15 | 17,95 | 18,00 | 18,00 | 645.191 |
| 14 mar 2024 | 18,10 | 18,25 | 18,00 | 18,10 | 18,10 | 417.685 |
| 13 mar 2024 | 18,40 | 18,45 | 18,00 | 18,10 | 18,10 | 1.233.200 |
| 12 mar 2024 | 18,40 | 18,50 | 18,30 | 18,45 | 18,45 | 592.466 |
| 11 mar 2024 | 18,50 | 18,55 | 18,35 | 18,40 | 18,40 | 587.288 |
| 08 mar 2024 | 18,55 | 18,80 | 18,35 | 18,40 | 18,40 | 992.584 |
| 07 mar 2024 | 18,95 | 19,05 | 18,60 | 18,60 | 18,60 | 795.625 |
| 06 mar 2024 | 18,90 | 19,05 | 18,80 | 18,90 | 18,90 | 806.919 |
| 05 mar 2024 | 19,10 | 19,30 | 18,90 | 19,00 | 19,00 | 805.195 |
| 04 mar 2024 | 19,25 | 19,35 | 19,05 | 19,10 | 19,10 | 911.458 |
| 01 mar 2024 | 19,75 | 19,80 | 19,15 | 19,20 | 19,20 | 937.732 |
| 29 feb 2024 | 19,60 | 19,75 | 19,45 | 19,70 | 19,70 | 690.344 |
| 27 feb 2024 | 19,90 | 20,10 | 19,55 | 19,55 | 19,55 | 801.394 |
| 26 feb 2024 | 20,00 | 20,15 | 19,70 | 19,75 | 19,75 | 1.003.863 |
| 23 feb 2024 | 20,25 | 20,25 | 19,75 | 19,85 | 19,85 | 922.006 |
| 22 feb 2024 | 20,00 | 20,30 | 19,90 | 20,00 | 20,00 | 1.438.845 |
| 21 feb 2024 | 19,90 | 20,25 | 19,70 | 19,85 | 19,85 | 1.057.516 |
| 20 feb 2024 | 20,10 | 20,20 | 19,75 | 19,85 | 19,85 | 1.020.774 |
| 19 feb 2024 | 19,65 | 20,70 | 19,65 | 20,15 | 20,15 | 2.809.008 |
| 16 feb 2024 | 19,15 | 19,65 | 19,15 | 19,45 | 19,45 | 1.783.582 |
| 15 feb 2024 | 18,85 | 19,40 | 18,60 | 19,15 | 19,15 | 935.925 |
| 05 feb 2024 | 18,65 | 18,80 | 18,55 | 18,60 | 18,60 | 357.153 |
| 02 feb 2024 | 18,90 | 18,90 | 18,65 | 18,65 | 18,65 | 195.158 |
| 01 feb 2024 | 18,65 | 18,75 | 18,50 | 18,65 | 18,65 | 214.483 |
| 31 ene 2024 | 18,60 | 18,70 | 18,50 | 18,60 | 18,60 | 362.567 |
| 30 ene 2024 | 19,15 | 19,15 | 18,60 | 18,60 | 18,60 | 471.000 |
| 29 ene 2024 | 19,10 | 19,15 | 19,00 | 19,00 | 19,00 | 350.995 |
| 26 ene 2024 | 19,40 | 19,40 | 19,05 | 19,05 | 19,05 | 844.891 |
| 25 ene 2024 | 19,05 | 19,30 | 18,90 | 19,15 | 19,15 | 881.726 |
| 24 ene 2024 | 19,00 | 19,05 | 18,85 | 18,90 | 18,90 | 405.463 |
| 23 ene 2024 | 18,90 | 19,10 | 18,85 | 18,95 | 18,95 | 452.293 |
| *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.