Mercados españoles abiertos en 5 hrs 11 min
S&P 500
5.291,34 +7,94 (+0,15%) Nasdaq
16.857,05 +28,38 (+0,17%) NIKKEI 225
38.396,45 -441,01 (-1,14%) Dólar/Euro
1,0887 +0,0005 (+0,04%) Petróleo Brent
77,45 -0,07 (-0,09%) Bitcoin EUR
65.223,34 +1.784,85 (+2,81%)
Radium Life Tech. Co., Ltd. (2547.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
A partir del 09:29AM CST. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 11,45 | 11,45 | 11,15 | 11,25 | 11,25 | 1.068.969 |
| 04 jun 2024 | 11,35 | 11,50 | 11,05 | 11,35 | 11,35 | 5.940.636 |
| 03 jun 2024 | 10,85 | 11,60 | 10,65 | 11,35 | 11,35 | 15.473.500 |
| 31 may 2024 | 10,45 | 10,85 | 10,45 | 10,80 | 10,80 | 3.228.797 |
| 30 may 2024 | 10,55 | 10,75 | 10,40 | 10,45 | 10,45 | 2.476.328 |
| 29 may 2024 | 10,65 | 10,75 | 10,45 | 10,60 | 10,60 | 4.442.416 |
| 28 may 2024 | 10,50 | 10,70 | 10,45 | 10,60 | 10,60 | 2.030.557 |
| 27 may 2024 | 10,50 | 10,50 | 10,30 | 10,45 | 10,45 | 2.868.656 |
| 24 may 2024 | 10,45 | 10,55 | 10,40 | 10,45 | 10,45 | 1.706.737 |
| 23 may 2024 | 10,70 | 10,70 | 10,45 | 10,50 | 10,50 | 5.240.483 |
| 22 may 2024 | 10,90 | 10,90 | 10,65 | 10,70 | 10,70 | 4.395.534 |
| 21 may 2024 | 11,15 | 11,15 | 10,75 | 10,90 | 10,90 | 4.559.594 |
| 20 may 2024 | 11,05 | 11,25 | 10,85 | 11,20 | 11,20 | 6.372.622 |
| 17 may 2024 | 10,80 | 11,05 | 10,70 | 10,95 | 10,95 | 4.327.328 |
| 16 may 2024 | 10,60 | 10,90 | 10,60 | 10,80 | 10,80 | 4.640.278 |
| 15 may 2024 | 10,75 | 10,90 | 10,60 | 10,60 | 10,60 | 3.552.080 |
| 14 may 2024 | 10,90 | 10,95 | 10,65 | 10,70 | 10,70 | 4.503.950 |
| 13 may 2024 | 11,15 | 11,30 | 10,65 | 10,80 | 10,80 | 10.066.017 |
| 10 may 2024 | 11,30 | 11,40 | 11,15 | 11,25 | 11,25 | 4.443.717 |
| 09 may 2024 | 11,55 | 11,70 | 11,25 | 11,25 | 11,25 | 7.245.395 |
| 08 may 2024 | 11,90 | 12,05 | 11,45 | 11,50 | 11,50 | 9.555.558 |
| 07 may 2024 | 12,35 | 12,40 | 11,70 | 11,75 | 11,75 | 14.536.069 |
| 06 may 2024 | 12,90 | 12,95 | 12,20 | 12,25 | 12,25 | 13.793.968 |
| 03 may 2024 | 12,40 | 12,85 | 12,10 | 12,55 | 12,55 | 25.639.863 |
| 02 may 2024 | 11,85 | 12,45 | 11,80 | 12,20 | 12,20 | 16.919.635 |
| 30 abr 2024 | 12,20 | 12,20 | 11,70 | 11,90 | 11,90 | 11.655.115 |
| 29 abr 2024 | 12,00 | 12,60 | 11,90 | 12,20 | 12,20 | 26.629.536 |
| 26 abr 2024 | 11,35 | 11,90 | 11,20 | 11,70 | 11,70 | 13.314.857 |
| 25 abr 2024 | 11,75 | 11,80 | 11,30 | 11,40 | 11,40 | 13.234.985 |
| 24 abr 2024 | 11,95 | 11,95 | 11,30 | 11,65 | 11,65 | 12.059.583 |
| 23 abr 2024 | 12,00 | 12,45 | 11,60 | 11,85 | 11,85 | 24.691.580 |
| 22 abr 2024 | 12,60 | 13,30 | 11,85 | 11,95 | 11,95 | 83.514.823 |
| 19 abr 2024 | 12,00 | 12,40 | 11,10 | 12,10 | 12,10 | 56.331.790 |
| 18 abr 2024 | 10,45 | 11,45 | 10,15 | 11,45 | 11,45 | 12.942.049 |
| 17 abr 2024 | 10,05 | 10,50 | 10,05 | 10,45 | 10,45 | 3.243.078 |
| 16 abr 2024 | 10,45 | 10,45 | 9,95 | 10,05 | 10,05 | 6.001.449 |
| 15 abr 2024 | 10,70 | 10,80 | 10,25 | 10,50 | 10,50 | 5.508.193 |
| 12 abr 2024 | 10,80 | 10,85 | 10,60 | 10,75 | 10,75 | 5.315.745 |
| 11 abr 2024 | 10,75 | 10,85 | 10,60 | 10,75 | 10,75 | 5.311.797 |
| 10 abr 2024 | 10,55 | 10,75 | 10,45 | 10,60 | 10,60 | 5.086.031 |
| 09 abr 2024 | 10,35 | 10,50 | 10,30 | 10,50 | 10,50 | 4.533.699 |
| 08 abr 2024 | 10,05 | 10,30 | 9,91 | 10,20 | 10,20 | 5.689.086 |
| 03 abr 2024 | 10,30 | 10,35 | 10,00 | 10,05 | 10,05 | 3.088.634 |
| 02 abr 2024 | 10,15 | 10,50 | 10,05 | 10,30 | 10,30 | 7.572.852 |
| 01 abr 2024 | 9,98 | 10,10 | 9,92 | 10,10 | 10,10 | 3.733.210 |
| 29 mar 2024 | 9,99 | 10,00 | 9,84 | 9,89 | 9,89 | 1.973.000 |
| 28 mar 2024 | 10,10 | 10,20 | 9,95 | 9,99 | 9,99 | 2.386.346 |
| 27 mar 2024 | 9,81 | 10,20 | 9,81 | 10,05 | 10,05 | 5.011.340 |
| 26 mar 2024 | 9,85 | 9,89 | 9,75 | 9,82 | 9,82 | 2.874.634 |
| 25 mar 2024 | 9,55 | 9,78 | 9,53 | 9,75 | 9,75 | 3.026.042 |
| 22 mar 2024 | 9,55 | 9,56 | 9,45 | 9,52 | 9,52 | 1.368.860 |
| 21 mar 2024 | 9,48 | 9,54 | 9,42 | 9,51 | 9,51 | 2.008.641 |
| 20 mar 2024 | 9,41 | 9,49 | 9,36 | 9,42 | 9,42 | 1.554.682 |
| 19 mar 2024 | 9,43 | 9,46 | 9,38 | 9,39 | 9,39 | 1.394.284 |
| 18 mar 2024 | 9,47 | 9,49 | 9,28 | 9,48 | 9,48 | 2.844.425 |
| 15 mar 2024 | 9,20 | 9,51 | 9,16 | 9,51 | 9,51 | 6.032.917 |
| 14 mar 2024 | 9,20 | 9,23 | 9,16 | 9,18 | 9,18 | 1.633.860 |
| 13 mar 2024 | 9,35 | 9,36 | 9,17 | 9,18 | 9,18 | 2.401.050 |
| 12 mar 2024 | 9,26 | 9,45 | 9,26 | 9,32 | 9,32 | 2.799.571 |
| 11 mar 2024 | 9,10 | 9,29 | 9,10 | 9,25 | 9,25 | 2.357.185 |
| 08 mar 2024 | 9,28 | 9,28 | 9,05 | 9,09 | 9,09 | 3.999.545 |
| 07 mar 2024 | 9,02 | 9,40 | 9,02 | 9,30 | 9,30 | 8.866.153 |
| 06 mar 2024 | 9,12 | 9,18 | 9,10 | 9,15 | 9,15 | 1.182.574 |
| 05 mar 2024 | 9,18 | 9,23 | 9,15 | 9,15 | 9,15 | 1.470.403 |
| 04 mar 2024 | 9,31 | 9,31 | 9,18 | 9,20 | 9,20 | 1.707.803 |
| 01 mar 2024 | 9,40 | 9,40 | 9,26 | 9,30 | 9,30 | 1.129.492 |
| 29 feb 2024 | 9,33 | 9,42 | 9,22 | 9,41 | 9,41 | 3.576.437 |
| 27 feb 2024 | 9,51 | 9,56 | 9,27 | 9,33 | 9,33 | 1.989.968 |
| 26 feb 2024 | 9,62 | 9,62 | 9,50 | 9,55 | 9,55 | 2.842.933 |
| 23 feb 2024 | 9,53 | 9,76 | 9,53 | 9,62 | 9,62 | 2.199.909 |
| 22 feb 2024 | 9,66 | 9,67 | 9,51 | 9,53 | 9,53 | 1.611.833 |
| 21 feb 2024 | 9,63 | 9,76 | 9,57 | 9,65 | 9,65 | 3.057.733 |
| 20 feb 2024 | 9,25 | 9,59 | 9,25 | 9,50 | 9,50 | 2.920.498 |
| 19 feb 2024 | 9,20 | 9,23 | 9,14 | 9,21 | 9,21 | 2.116.131 |
| 16 feb 2024 | 9,25 | 9,33 | 9,22 | 9,24 | 9,24 | 951.442 |
| 15 feb 2024 | 9,24 | 9,33 | 9,22 | 9,26 | 9,26 | 901.438 |
| 05 feb 2024 | 9,35 | 9,35 | 9,24 | 9,25 | 9,25 | 740.725 |
| 02 feb 2024 | 9,45 | 9,45 | 9,34 | 9,38 | 9,38 | 604.997 |
| 01 feb 2024 | 9,46 | 9,48 | 9,40 | 9,44 | 9,44 | 429.238 |
| 31 ene 2024 | 9,47 | 9,47 | 9,40 | 9,41 | 9,41 | 391.120 |
| 30 ene 2024 | 9,53 | 9,63 | 9,45 | 9,47 | 9,47 | 1.130.114 |
| 29 ene 2024 | 9,65 | 9,65 | 9,57 | 9,59 | 9,59 | 369.016 |
| 26 ene 2024 | 9,58 | 9,65 | 9,58 | 9,61 | 9,61 | 398.565 |
| 25 ene 2024 | 9,60 | 9,63 | 9,57 | 9,61 | 9,61 | 209.913 |
| 24 ene 2024 | 9,55 | 9,68 | 9,55 | 9,61 | 9,61 | 627.719 |
| 23 ene 2024 | 9,59 | 9,64 | 9,53 | 9,60 | 9,60 | 330.902 |
| 22 ene 2024 | 9,56 | 9,69 | 9,55 | 9,57 | 9,57 | 296.938 |
| 19 ene 2024 | 9,44 | 9,57 | 9,44 | 9,55 | 9,55 | 403.051 |
| 18 ene 2024 | 9,39 | 9,50 | 9,35 | 9,44 | 9,44 | 565.157 |
| 17 ene 2024 | 9,62 | 9,68 | 9,37 | 9,38 | 9,38 | 1.478.141 |
| 16 ene 2024 | 9,88 | 9,88 | 9,62 | 9,63 | 9,63 | 890.775 |
| 15 ene 2024 | 9,64 | 9,84 | 9,61 | 9,80 | 9,80 | 649.546 |
| 12 ene 2024 | 9,78 | 9,78 | 9,64 | 9,65 | 9,65 | 562.332 |
| 11 ene 2024 | 9,66 | 9,83 | 9,66 | 9,77 | 9,77 | 1.042.360 |
| 10 ene 2024 | 9,59 | 9,62 | 9,50 | 9,52 | 9,52 | 997.903 |
| 09 ene 2024 | 9,66 | 9,69 | 9,60 | 9,60 | 9,60 | 564.730 |
| 08 ene 2024 | 9,61 | 9,76 | 9,61 | 9,66 | 9,66 | 546.437 |
| 05 ene 2024 | 9,64 | 9,74 | 9,64 | 9,64 | 9,64 | 384.014 |
| 04 ene 2024 | 9,70 | 9,71 | 9,61 | 9,64 | 9,64 | 485.784 |
| 03 ene 2024 | 9,75 | 9,75 | 9,65 | 9,67 | 9,67 | 700.206 |
| *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.