Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0745 +0,0036 (+0,33%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.601,05 +926,85 (+1,64%)
Chainqui Construction Development Co., Ltd. (2509.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23,05 | 23,25 | 23,00 | 23,05 | 23,05 | 414.371 |
| 27 jun 2024 | 23,10 | 23,25 | 23,00 | 23,05 | 23,05 | 289.900 |
| 26 jun 2024 | 23,30 | 23,50 | 23,25 | 23,25 | 23,25 | 540.222 |
| 25 jun 2024 | 23,70 | 23,70 | 23,05 | 23,30 | 23,30 | 291.022 |
| 24 jun 2024 | 23,55 | 23,70 | 23,25 | 23,35 | 23,35 | 526.255 |
| 21 jun 2024 | 23,80 | 23,90 | 23,55 | 23,55 | 23,55 | 487.619 |
| 20 jun 2024 | 23,80 | 24,10 | 23,65 | 23,90 | 23,90 | 632.126 |
| 19 jun 2024 | 24,25 | 24,25 | 23,80 | 23,90 | 23,90 | 449.100 |
| 18 jun 2024 | 23,95 | 24,20 | 23,85 | 24,00 | 24,00 | 319.142 |
| 17 jun 2024 | 24,35 | 24,75 | 23,90 | 23,95 | 23,95 | 1.085.740 |
| 14 jun 2024 | 23,85 | 24,95 | 23,85 | 24,20 | 24,20 | 777.012 |
| 13 jun 2024 | 23,85 | 23,95 | 23,40 | 23,55 | 23,55 | 710.889 |
| 12 jun 2024 | 24,40 | 24,45 | 23,60 | 23,85 | 23,85 | 852.352 |
| 11 jun 2024 | 25,00 | 25,15 | 24,15 | 24,30 | 24,30 | 1.289.110 |
| 07 jun 2024 | 24,25 | 25,00 | 24,10 | 24,90 | 24,90 | 2.137.050 |
| 06 jun 2024 | 24,15 | 24,25 | 23,85 | 24,00 | 24,00 | 766.082 |
| 05 jun 2024 | 24,40 | 24,70 | 23,95 | 24,15 | 24,15 | 704.034 |
| 04 jun 2024 | 24,20 | 24,45 | 23,85 | 24,35 | 24,35 | 989.497 |
| 03 jun 2024 | 24,05 | 24,50 | 23,65 | 24,20 | 24,20 | 1.368.000 |
| 31 may 2024 | 23,15 | 24,10 | 22,95 | 23,65 | 23,65 | 966.498 |
| 30 may 2024 | 23,15 | 23,40 | 22,65 | 22,90 | 22,90 | 434.260 |
| 29 may 2024 | 22,80 | 23,40 | 22,60 | 23,15 | 23,15 | 1.037.398 |
| 28 may 2024 | 22,70 | 23,05 | 22,65 | 22,80 | 22,80 | 545.409 |
| 27 may 2024 | 22,90 | 23,15 | 22,60 | 22,70 | 22,70 | 531.270 |
| 24 may 2024 | 22,65 | 22,95 | 22,15 | 22,90 | 22,90 | 575.668 |
| 23 may 2024 | 23,55 | 23,55 | 22,30 | 22,65 | 22,65 | 1.593.965 |
| 22 may 2024 | 23,90 | 24,00 | 23,50 | 23,55 | 23,55 | 665.471 |
| 21 may 2024 | 24,45 | 24,45 | 24,00 | 24,00 | 24,00 | 550.142 |
| 20 may 2024 | 24,75 | 24,90 | 24,15 | 24,40 | 24,40 | 867.433 |
| 17 may 2024 | 24,50 | 24,80 | 24,20 | 24,75 | 24,75 | 1.299.610 |
| 16 may 2024 | 23,40 | 24,50 | 23,35 | 24,15 | 24,15 | 1.482.661 |
| 15 may 2024 | 23,15 | 23,70 | 23,05 | 23,20 | 23,20 | 1.089.797 |
| 14 may 2024 | 22,80 | 23,15 | 22,50 | 22,85 | 22,85 | 873.594 |
| 13 may 2024 | 22,80 | 23,20 | 22,40 | 22,80 | 22,80 | 1.676.077 |
| 10 may 2024 | 23,30 | 23,55 | 22,75 | 22,80 | 22,80 | 1.996.405 |
| 09 may 2024 | 24,75 | 24,80 | 23,30 | 23,30 | 23,30 | 2.455.868 |
| 08 may 2024 | 25,55 | 26,00 | 24,25 | 24,55 | 24,55 | 3.572.969 |
| 07 may 2024 | 26,60 | 26,95 | 25,00 | 25,80 | 25,80 | 3.895.530 |
| 06 may 2024 | 27,00 | 27,00 | 25,95 | 26,55 | 26,55 | 2.750.600 |
| 03 may 2024 | 26,20 | 26,45 | 25,50 | 26,25 | 26,25 | 2.794.109 |
| 02 may 2024 | 25,40 | 26,80 | 25,35 | 26,10 | 26,10 | 4.269.806 |
| 30 abr 2024 | 25,40 | 25,50 | 24,20 | 25,40 | 25,40 | 3.615.523 |
| 29 abr 2024 | 25,25 | 25,75 | 24,85 | 25,30 | 25,30 | 5.077.644 |
| 26 abr 2024 | 24,55 | 25,60 | 24,35 | 24,80 | 24,80 | 6.107.266 |
| 25 abr 2024 | 23,55 | 24,85 | 23,25 | 24,35 | 24,35 | 5.826.348 |
| 24 abr 2024 | 23,70 | 23,95 | 22,70 | 23,55 | 23,55 | 11.735.424 |
| 23 abr 2024 | 21,30 | 22,90 | 20,90 | 22,90 | 22,90 | 6.333.762 |
| 22 abr 2024 | 21,50 | 22,65 | 20,75 | 20,85 | 20,85 | 4.735.334 |
| 19 abr 2024 | 21,35 | 21,35 | 20,40 | 20,85 | 20,85 | 1.809.051 |
| 18 abr 2024 | 20,85 | 21,90 | 20,50 | 21,35 | 21,35 | 2.147.385 |
| 17 abr 2024 | 20,95 | 21,60 | 20,85 | 20,85 | 20,85 | 1.284.611 |
| 16 abr 2024 | 21,50 | 21,60 | 20,25 | 20,80 | 20,80 | 2.378.156 |
| 15 abr 2024 | 21,10 | 22,05 | 21,10 | 21,80 | 21,80 | 2.973.803 |
| 12 abr 2024 | 22,20 | 22,95 | 21,40 | 22,05 | 22,05 | 4.395.454 |
| 11 abr 2024 | 21,65 | 22,40 | 20,80 | 21,70 | 21,70 | 6.487.899 |
| 10 abr 2024 | 19,60 | 21,55 | 19,20 | 21,50 | 21,50 | 6.795.412 |
| 09 abr 2024 | 19,65 | 21,00 | 19,40 | 19,60 | 19,60 | 3.362.479 |
| 08 abr 2024 | 18,50 | 20,20 | 18,50 | 19,65 | 19,65 | 4.243.212 |
| 03 abr 2024 | 18,50 | 18,65 | 18,30 | 18,40 | 18,40 | 694.287 |
| 02 abr 2024 | 18,15 | 18,60 | 18,15 | 18,40 | 18,40 | 1.023.350 |
| 01 abr 2024 | 17,95 | 18,15 | 17,95 | 18,05 | 18,05 | 348.375 |
| 29 mar 2024 | 17,85 | 18,30 | 17,85 | 18,00 | 18,00 | 238.000 |
| 28 mar 2024 | 17,95 | 18,00 | 17,85 | 17,85 | 17,85 | 259.279 |
| 27 mar 2024 | 17,75 | 18,05 | 17,75 | 17,90 | 17,90 | 355.192 |
| 26 mar 2024 | 17,90 | 18,00 | 17,75 | 17,85 | 17,85 | 189.660 |
| 25 mar 2024 | 17,40 | 17,90 | 17,40 | 17,85 | 17,85 | 227.454 |
| 22 mar 2024 | 17,65 | 17,65 | 17,40 | 17,40 | 17,40 | 350.056 |
| 21 mar 2024 | 17,80 | 17,85 | 17,65 | 17,65 | 17,65 | 230.080 |
| 20 mar 2024 | 17,80 | 18,00 | 17,75 | 17,80 | 17,80 | 151.959 |
| 19 mar 2024 | 17,65 | 18,00 | 17,65 | 17,90 | 17,90 | 189.547 |
| 18 mar 2024 | 18,15 | 18,20 | 17,75 | 17,80 | 17,80 | 358.253 |
| 15 mar 2024 | 18,30 | 18,35 | 18,15 | 18,15 | 18,15 | 130.343 |
| 14 mar 2024 | 18,35 | 18,35 | 18,15 | 18,35 | 18,35 | 290.333 |
| 13 mar 2024 | 18,55 | 18,55 | 18,20 | 18,45 | 18,45 | 347.213 |
| 12 mar 2024 | 18,60 | 18,90 | 18,40 | 18,55 | 18,55 | 524.591 |
| 11 mar 2024 | 18,05 | 18,60 | 18,05 | 18,45 | 18,45 | 324.217 |
| 08 mar 2024 | 18,35 | 18,40 | 18,05 | 18,10 | 18,10 | 251.206 |
| 07 mar 2024 | 18,30 | 18,35 | 18,15 | 18,25 | 18,25 | 128.153 |
| 06 mar 2024 | 18,05 | 18,35 | 18,05 | 18,30 | 18,30 | 436.078 |
| 05 mar 2024 | 18,05 | 18,15 | 18,05 | 18,05 | 18,05 | 99.536 |
| 04 mar 2024 | 18,05 | 18,20 | 18,00 | 18,05 | 18,05 | 174.029 |
| 01 mar 2024 | 18,10 | 18,20 | 18,00 | 18,05 | 18,05 | 186.096 |
| 29 feb 2024 | 18,00 | 18,20 | 18,00 | 18,10 | 18,10 | 226.781 |
| 27 feb 2024 | 17,95 | 18,10 | 17,95 | 18,00 | 18,00 | 119.538 |
| 26 feb 2024 | 18,05 | 18,05 | 17,80 | 17,95 | 17,95 | 101.843 |
| 23 feb 2024 | 17,95 | 18,05 | 17,90 | 17,90 | 17,90 | 107.468 |
| 22 feb 2024 | 18,10 | 18,15 | 18,00 | 18,05 | 18,05 | 109.406 |
| 21 feb 2024 | 17,90 | 18,20 | 17,80 | 18,05 | 18,05 | 376.079 |
| 20 feb 2024 | 17,95 | 17,95 | 17,80 | 17,90 | 17,90 | 60.314 |
| 19 feb 2024 | 17,60 | 18,05 | 17,50 | 17,95 | 17,95 | 263.736 |
| 16 feb 2024 | 17,45 | 17,60 | 17,45 | 17,55 | 17,55 | 58.287 |
| 15 feb 2024 | 17,45 | 17,45 | 17,35 | 17,45 | 17,45 | 116.490 |
| 05 feb 2024 | 17,65 | 17,65 | 17,30 | 17,45 | 17,45 | 281.398 |
| 02 feb 2024 | 17,80 | 17,80 | 17,65 | 17,70 | 17,70 | 50.114 |
| 01 feb 2024 | 17,60 | 17,80 | 17,60 | 17,65 | 17,65 | 94.390 |
| 31 ene 2024 | 17,55 | 17,60 | 17,45 | 17,45 | 17,45 | 76.110 |
| 30 ene 2024 | 17,65 | 17,70 | 17,55 | 17,55 | 17,55 | 67.000 |
| 29 ene 2024 | 17,45 | 17,70 | 17,45 | 17,60 | 17,60 | 108.669 |
| 26 ene 2024 | 17,50 | 17,80 | 17,50 | 17,55 | 17,55 | 128.146 |
| 25 ene 2024 | 17,30 | 17,60 | 17,30 | 17,50 | 17,50 | 37.200 |
| *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.