Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.783,05 +75,48 (+0,12%)
HTC Corporation (2498.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 45,70 | 46,20 | 45,15 | 45,20 | 45,20 | 5.083.985 |
| 13 jun 2024 | 46,15 | 46,90 | 45,05 | 45,20 | 45,20 | 8.218.417 |
| 12 jun 2024 | 45,40 | 46,30 | 44,60 | 45,65 | 45,65 | 8.444.888 |
| 11 jun 2024 | 46,00 | 46,60 | 45,00 | 45,40 | 45,40 | 10.102.709 |
| 07 jun 2024 | 42,90 | 47,10 | 42,85 | 46,15 | 46,15 | 20.855.552 |
| 06 jun 2024 | 43,30 | 43,90 | 42,85 | 42,85 | 42,85 | 3.276.630 |
| 05 jun 2024 | 43,75 | 44,35 | 43,15 | 43,15 | 43,15 | 3.447.391 |
| 04 jun 2024 | 44,00 | 44,80 | 43,65 | 43,70 | 43,70 | 4.233.606 |
| 03 jun 2024 | 44,00 | 44,50 | 43,70 | 44,00 | 44,00 | 3.560.911 |
| 31 may 2024 | 43,50 | 45,20 | 43,40 | 43,60 | 43,60 | 11.949.482 |
| 30 may 2024 | 43,05 | 44,20 | 42,65 | 43,15 | 43,15 | 3.836.910 |
| 29 may 2024 | 43,40 | 44,40 | 43,25 | 43,30 | 43,30 | 5.707.131 |
| 28 may 2024 | 43,40 | 43,60 | 42,80 | 43,40 | 43,40 | 2.597.523 |
| 27 may 2024 | 42,05 | 43,45 | 42,00 | 43,30 | 43,30 | 4.249.900 |
| 24 may 2024 | 41,90 | 42,30 | 41,80 | 42,05 | 42,05 | 2.853.130 |
| 23 may 2024 | 43,40 | 43,50 | 42,50 | 42,50 | 42,50 | 2.693.562 |
| 22 may 2024 | 43,00 | 43,85 | 42,95 | 43,50 | 43,50 | 2.892.730 |
| 21 may 2024 | 43,60 | 43,60 | 42,65 | 42,70 | 42,70 | 2.329.634 |
| 20 may 2024 | 43,30 | 43,70 | 43,05 | 43,40 | 43,40 | 2.729.011 |
| 17 may 2024 | 43,45 | 43,50 | 42,80 | 43,20 | 43,20 | 2.013.044 |
| 16 may 2024 | 43,00 | 43,30 | 42,65 | 43,25 | 43,25 | 3.033.663 |
| 15 may 2024 | 42,60 | 43,15 | 42,25 | 42,60 | 42,60 | 4.073.115 |
| 14 may 2024 | 42,35 | 42,55 | 42,10 | 42,25 | 42,25 | 2.041.476 |
| 13 may 2024 | 41,95 | 42,50 | 41,80 | 42,00 | 42,00 | 4.932.279 |
| 10 may 2024 | 41,95 | 41,95 | 40,30 | 41,60 | 41,60 | 7.488.131 |
| 09 may 2024 | 42,35 | 42,45 | 41,60 | 41,60 | 41,60 | 2.656.605 |
| 08 may 2024 | 41,85 | 42,45 | 41,55 | 42,45 | 42,45 | 3.275.754 |
| 07 may 2024 | 42,05 | 42,20 | 41,55 | 42,00 | 42,00 | 3.983.203 |
| 06 may 2024 | 43,10 | 43,30 | 42,60 | 42,80 | 42,80 | 2.246.060 |
| 03 may 2024 | 42,85 | 43,30 | 42,75 | 42,85 | 42,85 | 3.024.242 |
| 02 may 2024 | 42,55 | 43,25 | 42,25 | 42,65 | 42,65 | 3.267.332 |
| 30 abr 2024 | 43,40 | 43,40 | 42,65 | 42,65 | 42,65 | 2.400.822 |
| 29 abr 2024 | 42,40 | 43,45 | 42,25 | 43,40 | 43,40 | 4.479.477 |
| 26 abr 2024 | 42,00 | 42,40 | 42,00 | 42,05 | 42,05 | 2.346.402 |
| 25 abr 2024 | 42,25 | 42,25 | 41,40 | 41,70 | 41,70 | 3.562.320 |
| 24 abr 2024 | 42,60 | 42,75 | 42,30 | 42,40 | 42,40 | 2.327.619 |
| 23 abr 2024 | 41,85 | 42,60 | 41,60 | 42,15 | 42,15 | 2.190.621 |
| 22 abr 2024 | 42,00 | 42,95 | 41,30 | 41,45 | 41,45 | 4.983.527 |
| 19 abr 2024 | 42,90 | 43,25 | 41,10 | 41,45 | 41,45 | 6.223.371 |
| 18 abr 2024 | 42,80 | 43,60 | 42,10 | 43,25 | 43,25 | 4.469.045 |
| 17 abr 2024 | 43,10 | 43,60 | 42,80 | 42,80 | 42,80 | 3.165.195 |
| 16 abr 2024 | 44,85 | 44,90 | 42,80 | 42,90 | 42,90 | 7.014.503 |
| 15 abr 2024 | 46,60 | 46,60 | 45,15 | 45,15 | 45,15 | 4.264.899 |
| 12 abr 2024 | 45,55 | 46,75 | 45,25 | 46,05 | 46,05 | 4.900.408 |
| 11 abr 2024 | 46,45 | 46,45 | 45,35 | 45,55 | 45,55 | 4.998.566 |
| 10 abr 2024 | 46,65 | 46,90 | 46,40 | 46,40 | 46,40 | 2.833.932 |
| 09 abr 2024 | 47,20 | 47,20 | 46,30 | 46,65 | 46,65 | 4.749.415 |
| 08 abr 2024 | 47,00 | 47,50 | 47,00 | 47,45 | 47,45 | 2.848.158 |
| 03 abr 2024 | 47,20 | 47,20 | 46,60 | 47,20 | 47,20 | 2.819.050 |
| 02 abr 2024 | 48,45 | 48,45 | 47,50 | 47,50 | 47,50 | 2.765.567 |
| 01 abr 2024 | 47,50 | 48,25 | 47,50 | 48,25 | 48,25 | 3.825.578 |
| 29 mar 2024 | 47,85 | 48,10 | 47,40 | 47,40 | 47,40 | 1.162.000 |
| 28 mar 2024 | 47,65 | 48,10 | 47,35 | 47,65 | 47,65 | 2.256.299 |
| 27 mar 2024 | 47,90 | 48,55 | 47,45 | 47,65 | 47,65 | 3.128.615 |
| 26 mar 2024 | 48,35 | 48,70 | 47,05 | 47,85 | 47,85 | 5.509.349 |
| 25 mar 2024 | 49,65 | 50,30 | 48,00 | 48,00 | 48,00 | 11.806.600 |
| 22 mar 2024 | 46,60 | 47,45 | 46,55 | 47,45 | 47,45 | 3.279.156 |
| 21 mar 2024 | 46,60 | 47,30 | 46,45 | 47,05 | 47,05 | 4.778.065 |
| 20 mar 2024 | 45,70 | 46,30 | 45,50 | 46,00 | 46,00 | 4.686.154 |
| 19 mar 2024 | 45,80 | 45,95 | 45,35 | 45,65 | 45,65 | 1.988.198 |
| 18 mar 2024 | 45,20 | 45,90 | 45,15 | 45,80 | 45,80 | 1.904.563 |
| 15 mar 2024 | 45,50 | 45,65 | 45,15 | 45,15 | 45,15 | 2.515.383 |
| 14 mar 2024 | 46,00 | 46,45 | 45,50 | 45,50 | 45,50 | 3.368.347 |
| 13 mar 2024 | 47,20 | 47,25 | 45,90 | 45,90 | 45,90 | 5.179.281 |
| 12 mar 2024 | 46,25 | 47,25 | 46,25 | 47,25 | 47,25 | 3.621.769 |
| 11 mar 2024 | 45,95 | 46,60 | 45,90 | 46,20 | 46,20 | 2.272.062 |
| 08 mar 2024 | 47,10 | 47,40 | 45,30 | 45,90 | 45,90 | 9.675.647 |
| 07 mar 2024 | 46,80 | 48,20 | 46,70 | 47,00 | 47,00 | 7.716.233 |
| 06 mar 2024 | 48,70 | 48,70 | 47,00 | 47,10 | 47,10 | 12.252.021 |
| 05 mar 2024 | 49,25 | 49,90 | 48,90 | 48,90 | 48,90 | 4.808.720 |
| 04 mar 2024 | 49,15 | 50,10 | 48,95 | 49,20 | 49,20 | 6.100.871 |
| 01 mar 2024 | 49,00 | 49,80 | 48,80 | 48,95 | 48,95 | 3.943.098 |
| 29 feb 2024 | 49,40 | 49,40 | 48,60 | 48,75 | 48,75 | 4.680.925 |
| 27 feb 2024 | 50,00 | 51,00 | 48,60 | 48,60 | 48,60 | 13.977.165 |
| 26 feb 2024 | 48,60 | 49,20 | 48,30 | 49,00 | 49,00 | 3.242.457 |
| 23 feb 2024 | 49,30 | 49,30 | 48,50 | 48,50 | 48,50 | 4.928.472 |
| 22 feb 2024 | 49,80 | 50,00 | 49,00 | 49,00 | 49,00 | 4.320.007 |
| 21 feb 2024 | 49,30 | 50,10 | 48,90 | 49,55 | 49,55 | 5.997.672 |
| 20 feb 2024 | 50,10 | 50,50 | 49,20 | 49,20 | 49,20 | 5.080.019 |
| 19 feb 2024 | 50,70 | 50,70 | 50,00 | 50,00 | 50,00 | 3.324.686 |
| 16 feb 2024 | 49,50 | 50,40 | 49,30 | 50,00 | 50,00 | 3.669.438 |
| 15 feb 2024 | 49,00 | 49,60 | 48,55 | 49,35 | 49,35 | 4.382.518 |
| 05 feb 2024 | 50,60 | 50,90 | 48,85 | 49,05 | 49,05 | 8.092.400 |
| 02 feb 2024 | 51,20 | 51,40 | 50,00 | 50,00 | 50,00 | 5.067.869 |
| 01 feb 2024 | 49,40 | 50,80 | 49,20 | 50,70 | 50,70 | 6.426.917 |
| 31 ene 2024 | 49,75 | 50,00 | 49,10 | 49,10 | 49,10 | 4.349.193 |
| 30 ene 2024 | 50,60 | 50,80 | 49,50 | 49,50 | 49,50 | 5.350.873 |
| 29 ene 2024 | 50,00 | 50,60 | 49,70 | 50,50 | 50,50 | 3.693.460 |
| 26 ene 2024 | 50,40 | 50,90 | 49,80 | 50,00 | 50,00 | 3.548.894 |
| 25 ene 2024 | 52,00 | 52,00 | 50,50 | 50,50 | 50,50 | 4.438.847 |
| 24 ene 2024 | 52,00 | 53,10 | 51,30 | 51,40 | 51,40 | 8.173.903 |
| 23 ene 2024 | 51,80 | 52,40 | 51,20 | 51,70 | 51,70 | 5.095.327 |
| 22 ene 2024 | 50,70 | 51,80 | 50,50 | 51,50 | 51,50 | 6.162.080 |
| 19 ene 2024 | 50,50 | 50,60 | 49,75 | 50,30 | 50,30 | 5.560.405 |
| 18 ene 2024 | 49,55 | 50,40 | 49,20 | 50,40 | 50,40 | 6.152.352 |
| 17 ene 2024 | 50,00 | 50,60 | 49,15 | 49,15 | 49,15 | 9.204.259 |
| 16 ene 2024 | 51,00 | 51,20 | 50,20 | 50,30 | 50,30 | 7.051.097 |
| 15 ene 2024 | 52,10 | 52,20 | 51,30 | 51,30 | 51,30 | 5.622.758 |
| 12 ene 2024 | 52,10 | 52,90 | 51,40 | 51,60 | 51,60 | 8.473.023 |
| 11 ene 2024 | 52,40 | 53,20 | 51,60 | 52,10 | 52,10 | 14.656.100 |
| *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.