Mercados españoles cerrados

MediaTek Inc. (2454.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
1.155,000,00 (0,00%)
Al cierre: 01:30PM CST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 20241170,001175,001145,001155,001155,005.522.444
14 may 20241115,001160,001110,001155,001155,007.534.580
13 may 20241115,001120,001100,001115,001115,004.025.166
10 may 20241105,001105,001080,001095,001095,004.456.276
09 may 20241100,001125,001090,001095,001095,007.792.270
08 may 20241080,001100,001060,001095,001095,009.985.063
07 may 20241050,001055,001035,001045,001045,003.178.782
06 may 20241060,001060,001035,001035,001035,004.516.638
03 may 20241040,001050,001030,001040,001040,006.598.170
02 may 2024990,001020,00982,001000,001000,005.401.225
30 abr 20241015,001030,00992,00992,00992,005.868.406
29 abr 20241055,001055,001005,001015,001015,007.963.720
26 abr 2024991,001005,00987,001005,001005,005.747.819
25 abr 2024996,001005,00976,00981,00981,006.053.259
24 abr 2024995,001020,00994,001010,001010,006.229.216
23 abr 2024989,00989,00970,00972,00972,005.846.136
22 abr 2024984,00989,00966,00966,00966,009.091.869
19 abr 20241020,001030,00970,00993,00993,0015.661.098
18 abr 20241045,001060,001020,001050,001050,007.168.984
17 abr 20241065,001075,001045,001050,001050,007.727.084
16 abr 20241065,001090,001055,001055,001055,0012.016.661
15 abr 20241160,001160,001110,001110,001110,009.187.015
12 abr 20241190,001200,001165,001180,001180,005.214.036
11 abr 20241205,001230,001185,001200,001200,006.271.331
10 abr 20241170,001215,001165,001195,001195,006.393.274
09 abr 20241160,001175,001150,001160,001160,003.322.521
08 abr 20241175,001180,001145,001150,001150,004.066.781
03 abr 20241150,001175,001140,001160,001160,004.100.953
02 abr 20241170,001185,001160,001165,001165,004.164.058
01 abr 20241190,001200,001155,001160,001160,005.359.025
29 mar 20241160,001185,001160,001185,001185,004.051.000
28 mar 20241160,001180,001135,001160,001160,006.926.740
27 mar 20241135,001175,001125,001165,001165,005.980.133
26 mar 20241140,001170,001120,001130,001130,006.534.083
25 mar 20241120,001140,001115,001120,001120,003.241.531
22 mar 20241140,001145,001110,001125,001125,005.827.756
21 mar 20241160,001160,001125,001140,001140,006.391.070
20 mar 20241145,001175,001120,001130,001130,006.032.629
19 mar 20241150,001165,001135,001150,001150,008.740.357
18 mar 20241135,001180,001135,001170,001170,005.901.035
15 mar 20241135,001150,001120,001135,001135,008.516.381
14 mar 20241220,001230,001140,001150,001150,0012.529.434
13 mar 20241245,001260,001210,001215,001215,006.917.876
12 mar 20241200,001225,001190,001215,001215,005.088.394
11 mar 20241235,001245,001205,001225,001225,005.703.039
08 mar 20241260,001275,001195,001230,001230,0016.121.484
07 mar 20241220,001260,001215,001230,001230,0015.008.514
06 mar 20241145,001200,001140,001190,001190,009.634.661
05 mar 20241150,001160,001130,001155,001155,008.416.339
04 mar 20241115,001155,001105,001150,001150,0012.304.302
01 mar 20241165,001165,001095,001105,001105,0012.066.326
29 feb 20241115,001145,001110,001140,001140,009.126.357
27 feb 20241125,001160,001105,001115,001115,0017.137.848
26 feb 20241090,001120,001060,001115,001115,0012.036.894
23 feb 20241035,001100,001010,001100,001100,0023.431.414
22 feb 2024988,001020,00988,001015,001015,0010.182.733
21 feb 2024972,00986,00972,00981,00981,005.334.177
20 feb 2024960,00985,00960,00982,00982,007.570.527
19 feb 2024973,00973,00951,00963,00963,004.193.442
16 feb 2024976,00977,00963,00970,00970,004.417.821
15 feb 2024983,00983,00951,00972,00972,0011.678.406
05 feb 2024929,00940,00928,00937,00937,005.742.677
02 feb 2024931,00936,00926,00936,00936,007.360.212
01 feb 2024951,00951,00922,00930,00930,0016.712.977
31 ene 2024976,00977,00958,00966,00966,009.080.284
30 ene 2024938,00973,00938,00963,00963,009.478.077
29 ene 2024945,00945,00926,00938,00938,007.026.602
26 ene 2024936,00939,00928,00936,00936,005.273.128
25 ene 2024939,00950,00933,00943,00943,008.962.616
24 ene 2024916,00936,00915,00936,00936,007.798.880
23 ene 2024918,00922,00909,00911,00911,006.015.511
22 ene 2024928,00943,00920,00922,00922,009.381.596
19 ene 2024920,00920,00907,00920,00920,009.037.844
18 ene 2024884,00897,00884,00897,00897,006.754.372
17 ene 2024890,00903,00879,00879,00879,0011.463.245
16 ene 2024915,00917,00895,00895,00895,0010.182.511
15 ene 2024935,00935,00919,00922,00922,004.242.507
12 ene 2024920,00929,00916,00926,00926,004.733.940
11 ene 2024932,00937,00920,00920,00920,006.787.619
10 ene 2024935,00935,00922,00924,00924,004.252.336
09 ene 2024938,00940,00926,00928,00928,005.782.533
08 ene 2024930,00936,00918,00920,00920,005.553.064
05 ene 2024929,00935,00921,00921,00921,005.524.580
04 ene 2024940,00947,00922,00928,00928,008.449.251
04 ene 202424.6 Dividendo
03 ene 2024976,00977,00953,00953,00928,4012.547.023
02 ene 20241010,001015,00980,00981,00955,6810.009.034
29 dic 20231025,001030,001010,001015,00988,805.039.654
28 dic 20231045,001055,001025,001025,00998,545.447.955
27 dic 20231010,001050,001010,001040,001013,158.561.649
26 dic 2023999,001005,00995,001000,00974,193.241.620
25 dic 2023991,00998,00987,00995,00969,323.304.233
22 dic 2023980,00990,00979,00990,00964,443.285.155
21 dic 2023972,00983,00972,00976,00950,814.418.453
20 dic 2023993,00995,00983,00983,00957,636.393.160
19 dic 2023977,00994,00977,00992,00966,395.008.169
18 dic 2023995,00997,00981,00989,00963,474.783.607
15 dic 2023975,00998,00971,00996,00970,2911.839.614
14 dic 2023961,00969,00953,00966,00941,066.610.988
13 dic 2023944,00955,00939,00955,00930,355.889.291
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...