Mercados españoles cerrados en 1 hr 2 mins
IBEX 35
11.144,80 +63,90 (+0,58%) Euro Stoxx 50
5.043,95 +27,85 (+0,56%) Dólar/Euro
1,0757 -0,0001 (-0,01%) Petróleo Brent
82,71 -0,45 (-0,54%) Oro
2.321,40 -2,80 (-0,12%) Bitcoin EUR
58.175,06 -711,89 (-1,21%)
AmTRAN Technology Co.,Ltd (2489.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 15,00 | 15,00 | 14,75 | 15,00 | 15,00 | 2.136.646 |
| 07 may 2024 | 15,15 | 15,25 | 14,95 | 15,05 | 15,05 | 2.536.496 |
| 06 may 2024 | 15,20 | 15,30 | 15,00 | 15,05 | 15,05 | 2.182.457 |
| 03 may 2024 | 15,20 | 15,35 | 15,00 | 15,10 | 15,10 | 2.917.929 |
| 02 may 2024 | 15,10 | 15,20 | 15,05 | 15,10 | 15,10 | 2.463.799 |
| 30 abr 2024 | 15,50 | 15,50 | 15,05 | 15,25 | 15,25 | 3.426.855 |
| 29 abr 2024 | 15,50 | 15,75 | 15,25 | 15,45 | 15,45 | 7.890.283 |
| 26 abr 2024 | 15,30 | 15,30 | 15,10 | 15,20 | 15,20 | 4.388.773 |
| 25 abr 2024 | 15,00 | 15,35 | 14,90 | 15,15 | 15,15 | 6.355.316 |
| 24 abr 2024 | 14,85 | 15,05 | 14,70 | 15,00 | 15,00 | 6.955.144 |
| 23 abr 2024 | 14,15 | 15,35 | 14,15 | 15,05 | 15,05 | 15.282.530 |
| 22 abr 2024 | 14,00 | 14,40 | 13,90 | 14,05 | 14,05 | 2.440.460 |
| 19 abr 2024 | 14,20 | 14,25 | 13,60 | 13,90 | 13,90 | 4.662.190 |
| 18 abr 2024 | 14,40 | 14,45 | 14,20 | 14,25 | 14,25 | 1.672.445 |
| 17 abr 2024 | 14,30 | 14,50 | 14,30 | 14,40 | 14,40 | 1.771.477 |
| 16 abr 2024 | 14,60 | 14,60 | 14,10 | 14,20 | 14,20 | 3.908.065 |
| 15 abr 2024 | 15,00 | 15,05 | 14,60 | 14,60 | 14,60 | 3.522.596 |
| 12 abr 2024 | 14,85 | 15,10 | 14,70 | 14,95 | 14,95 | 4.636.771 |
| 11 abr 2024 | 15,00 | 15,35 | 14,80 | 14,85 | 14,85 | 7.605.048 |
| 10 abr 2024 | 14,95 | 15,15 | 14,70 | 14,80 | 14,80 | 4.253.538 |
| 09 abr 2024 | 14,80 | 15,10 | 14,75 | 14,80 | 14,80 | 5.460.591 |
| 08 abr 2024 | 14,50 | 14,95 | 14,45 | 14,80 | 14,80 | 6.789.313 |
| 03 abr 2024 | 14,40 | 14,55 | 14,30 | 14,50 | 14,50 | 2.463.038 |
| 02 abr 2024 | 14,45 | 14,50 | 14,30 | 14,40 | 14,40 | 1.776.504 |
| 01 abr 2024 | 14,15 | 14,50 | 14,15 | 14,40 | 14,40 | 2.004.979 |
| 29 mar 2024 | 14,20 | 14,20 | 14,05 | 14,10 | 14,10 | 1.214.000 |
| 28 mar 2024 | 14,40 | 14,55 | 14,15 | 14,20 | 14,20 | 2.779.845 |
| 27 mar 2024 | 14,15 | 14,40 | 14,15 | 14,35 | 14,35 | 1.869.697 |
| 26 mar 2024 | 14,30 | 14,35 | 14,10 | 14,15 | 14,15 | 2.921.285 |
| 25 mar 2024 | 13,95 | 14,50 | 13,95 | 14,30 | 14,30 | 4.958.353 |
| 22 mar 2024 | 13,80 | 13,95 | 13,65 | 13,90 | 13,90 | 1.653.663 |
| 21 mar 2024 | 13,60 | 13,85 | 13,60 | 13,80 | 13,80 | 2.478.573 |
| 20 mar 2024 | 13,75 | 13,75 | 13,45 | 13,50 | 13,50 | 4.443.858 |
| 19 mar 2024 | 13,90 | 13,95 | 13,75 | 13,75 | 13,75 | 2.425.346 |
| 18 mar 2024 | 14,05 | 14,05 | 13,85 | 13,90 | 13,90 | 1.557.954 |
| 15 mar 2024 | 14,10 | 14,30 | 13,95 | 14,00 | 14,00 | 2.279.081 |
| 14 mar 2024 | 14,50 | 14,50 | 14,20 | 14,20 | 14,20 | 3.256.619 |
| 13 mar 2024 | 14,35 | 14,40 | 14,00 | 14,15 | 14,15 | 3.057.330 |
| 12 mar 2024 | 14,35 | 14,55 | 14,25 | 14,35 | 14,35 | 2.608.695 |
| 11 mar 2024 | 14,10 | 14,40 | 14,10 | 14,35 | 14,35 | 2.658.405 |
| 08 mar 2024 | 14,45 | 14,55 | 14,00 | 14,05 | 14,05 | 5.246.287 |
| 07 mar 2024 | 14,80 | 14,80 | 14,30 | 14,40 | 14,40 | 5.459.867 |
| 06 mar 2024 | 14,70 | 14,95 | 14,65 | 14,80 | 14,80 | 2.630.368 |
| 05 mar 2024 | 15,00 | 15,05 | 14,50 | 14,70 | 14,70 | 5.074.275 |
| 04 mar 2024 | 14,80 | 15,10 | 14,50 | 14,90 | 14,90 | 8.536.959 |
| 01 mar 2024 | 15,15 | 15,15 | 14,90 | 14,90 | 14,90 | 5.484.762 |
| 29 feb 2024 | 15,45 | 15,50 | 15,10 | 15,15 | 15,15 | 5.778.405 |
| 27 feb 2024 | 15,70 | 15,70 | 15,20 | 15,35 | 15,35 | 7.190.304 |
| 26 feb 2024 | 15,65 | 15,85 | 15,35 | 15,60 | 15,60 | 10.227.744 |
| 23 feb 2024 | 16,45 | 16,50 | 15,70 | 15,75 | 15,75 | 18.419.495 |
| 22 feb 2024 | 17,00 | 17,40 | 15,70 | 16,45 | 16,45 | 52.669.557 |
| 21 feb 2024 | 15,50 | 16,75 | 15,30 | 16,75 | 16,75 | 48.622.867 |
| 20 feb 2024 | 15,70 | 16,00 | 15,25 | 15,25 | 15,25 | 31.372.065 |
| 19 feb 2024 | 14,30 | 15,50 | 14,30 | 15,50 | 15,50 | 32.067.251 |
| 16 feb 2024 | 13,55 | 14,20 | 13,50 | 14,10 | 14,10 | 9.513.088 |
| 15 feb 2024 | 13,20 | 13,70 | 13,20 | 13,55 | 13,55 | 4.607.330 |
| 05 feb 2024 | 13,05 | 13,10 | 12,85 | 12,95 | 12,95 | 2.059.593 |
| 02 feb 2024 | 13,40 | 13,40 | 13,00 | 13,05 | 13,05 | 2.786.341 |
| 01 feb 2024 | 13,40 | 13,40 | 13,25 | 13,30 | 13,30 | 803.946 |
| 31 ene 2024 | 13,20 | 13,35 | 13,20 | 13,30 | 13,30 | 949.862 |
| 30 ene 2024 | 13,40 | 13,45 | 13,20 | 13,20 | 13,20 | 1.325.592 |
| 29 ene 2024 | 13,55 | 13,55 | 13,35 | 13,40 | 13,40 | 1.761.120 |
| 26 ene 2024 | 13,35 | 13,65 | 13,35 | 13,55 | 13,55 | 2.759.790 |
| 25 ene 2024 | 13,65 | 13,65 | 13,30 | 13,35 | 13,35 | 2.262.368 |
| 24 ene 2024 | 13,50 | 13,70 | 13,45 | 13,50 | 13,50 | 2.755.227 |
| 23 ene 2024 | 13,20 | 13,65 | 13,20 | 13,35 | 13,35 | 4.212.921 |
| 22 ene 2024 | 12,95 | 13,20 | 12,90 | 13,10 | 13,10 | 1.774.043 |
| 19 ene 2024 | 13,35 | 13,40 | 12,90 | 12,90 | 12,90 | 4.520.029 |
| 18 ene 2024 | 13,45 | 13,60 | 13,20 | 13,20 | 13,20 | 3.290.191 |
| 17 ene 2024 | 13,60 | 13,80 | 13,25 | 13,35 | 13,35 | 2.986.213 |
| 16 ene 2024 | 13,70 | 13,70 | 13,55 | 13,60 | 13,60 | 1.938.161 |
| 15 ene 2024 | 13,70 | 13,85 | 13,50 | 13,70 | 13,70 | 2.811.044 |
| 12 ene 2024 | 13,55 | 13,85 | 13,35 | 13,70 | 13,70 | 6.679.559 |
| 11 ene 2024 | 13,50 | 13,80 | 13,50 | 13,55 | 13,55 | 3.778.028 |
| 10 ene 2024 | 13,45 | 13,85 | 13,30 | 13,45 | 13,45 | 7.349.750 |
| 09 ene 2024 | 13,70 | 13,75 | 13,25 | 13,45 | 13,45 | 5.562.944 |
| 08 ene 2024 | 13,55 | 13,90 | 13,35 | 13,75 | 13,75 | 14.189.783 |
| 05 ene 2024 | 13,10 | 13,80 | 13,05 | 13,55 | 13,55 | 15.782.414 |
| 04 ene 2024 | 13,00 | 13,05 | 12,85 | 13,05 | 13,05 | 1.789.131 |
| 03 ene 2024 | 12,85 | 12,95 | 12,80 | 12,95 | 12,95 | 748.206 |
| 02 ene 2024 | 13,00 | 13,00 | 12,85 | 12,95 | 12,95 | 732.846 |
| 29 dic 2023 | 13,00 | 13,20 | 12,90 | 13,00 | 13,00 | 1.319.094 |
| 28 dic 2023 | 12,95 | 13,15 | 12,95 | 13,00 | 13,00 | 1.549.738 |
| 27 dic 2023 | 12,95 | 13,10 | 12,80 | 12,95 | 12,95 | 1.357.211 |
| 26 dic 2023 | 12,75 | 12,95 | 12,65 | 12,90 | 12,90 | 1.438.007 |
| 25 dic 2023 | 12,70 | 12,75 | 12,65 | 12,65 | 12,65 | 632.842 |
| 22 dic 2023 | 12,75 | 12,85 | 12,60 | 12,70 | 12,70 | 1.478.571 |
| 21 dic 2023 | 12,55 | 12,70 | 12,45 | 12,60 | 12,60 | 709.417 |
| 20 dic 2023 | 12,60 | 12,70 | 12,55 | 12,65 | 12,65 | 761.640 |
| 19 dic 2023 | 12,75 | 12,75 | 12,45 | 12,50 | 12,50 | 1.571.143 |
| 18 dic 2023 | 13,00 | 13,10 | 12,75 | 12,75 | 12,75 | 1.255.582 |
| 15 dic 2023 | 12,95 | 13,15 | 12,90 | 13,00 | 13,00 | 1.931.284 |
| 14 dic 2023 | 12,90 | 13,05 | 12,85 | 12,85 | 12,85 | 1.609.916 |
| 13 dic 2023 | 12,85 | 12,95 | 12,75 | 12,80 | 12,80 | 837.691 |
| 12 dic 2023 | 12,95 | 13,00 | 12,80 | 12,85 | 12,85 | 1.704.947 |
| 11 dic 2023 | 13,10 | 13,15 | 12,85 | 12,85 | 12,85 | 1.990.080 |
| 08 dic 2023 | 13,00 | 13,35 | 13,00 | 13,20 | 13,20 | 3.382.348 |
| 07 dic 2023 | 12,95 | 13,15 | 12,85 | 12,90 | 12,90 | 2.480.636 |
| 06 dic 2023 | 13,05 | 13,10 | 12,70 | 12,85 | 12,85 | 4.951.543 |
| 05 dic 2023 | 13,50 | 13,80 | 13,00 | 13,05 | 13,05 | 15.273.389 |
| *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.