Mercados españoles cerrados
IBEX 35
11.967,90 +14,70 (+0,12%) Euro Stoxx 50
5.067,45 +34,86 (+0,69%) Dólar/Euro
1,1168 -0,0011 (-0,10%) Petróleo Brent
71,98 +0,89 (+1,25%) Oro
2.680,80 -14,10 (-0,52%) Bitcoin EUR
58.816,50 -15,30 (-0,03%)
EVA Airways Corp. (2618.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
29 sept 2023 - 29 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 37,45 | 37,70 | 37,15 | 37,50 | 37,50 | 34.708.007 |
| 26 sept 2024 | 37,70 | 37,90 | 37,10 | 37,30 | 37,30 | 43.688.317 |
| 25 sept 2024 | 38,10 | 38,10 | 37,55 | 37,70 | 37,70 | 40.511.966 |
| 24 sept 2024 | 37,40 | 38,00 | 37,40 | 37,85 | 37,85 | 78.167.468 |
| 23 sept 2024 | 37,25 | 37,50 | 36,90 | 37,35 | 37,35 | 42.949.530 |
| 20 sept 2024 | 37,15 | 37,50 | 36,95 | 37,20 | 37,20 | 69.951.564 |
| 19 sept 2024 | 36,20 | 37,00 | 36,15 | 37,00 | 37,00 | 95.290.406 |
| 18 sept 2024 | 35,90 | 36,50 | 35,75 | 36,20 | 36,20 | 63.881.557 |
| 16 sept 2024 | 35,90 | 35,95 | 35,55 | 35,90 | 35,90 | 29.218.155 |
| 13 sept 2024 | 35,55 | 35,90 | 35,50 | 35,90 | 35,90 | 42.178.594 |
| 12 sept 2024 | 35,55 | 35,90 | 35,30 | 35,55 | 35,55 | 42.968.360 |
| 11 sept 2024 | 34,95 | 35,50 | 34,80 | 35,45 | 35,45 | 47.436.845 |
| 10 sept 2024 | 35,00 | 35,15 | 34,40 | 34,70 | 34,70 | 28.675.686 |
| 09 sept 2024 | 34,70 | 34,95 | 34,55 | 34,90 | 34,90 | 42.449.763 |
| 06 sept 2024 | 35,25 | 35,60 | 35,00 | 35,25 | 35,25 | 48.385.713 |
| 05 sept 2024 | 35,25 | 36,10 | 35,10 | 35,15 | 35,15 | 52.322.846 |
| 04 sept 2024 | 35,10 | 35,55 | 34,35 | 35,15 | 35,15 | 51.182.697 |
| 03 sept 2024 | 35,45 | 36,00 | 35,30 | 35,90 | 35,90 | 54.717.780 |
| 02 sept 2024 | 35,50 | 35,85 | 35,35 | 35,40 | 35,40 | 28.631.224 |
| 30 ago 2024 | 35,70 | 35,90 | 35,30 | 35,35 | 35,35 | 35.261.105 |
| 29 ago 2024 | 35,05 | 35,60 | 34,80 | 35,60 | 35,60 | 69.545.276 |
| 28 ago 2024 | 35,00 | 35,00 | 34,80 | 34,90 | 34,90 | 12.082.578 |
| 27 ago 2024 | 34,70 | 35,00 | 34,30 | 35,00 | 35,00 | 27.366.770 |
| 26 ago 2024 | 34,90 | 35,00 | 34,55 | 34,70 | 34,70 | 18.669.796 |
| 23 ago 2024 | 34,60 | 34,90 | 34,45 | 34,75 | 34,75 | 12.486.289 |
| 22 ago 2024 | 35,00 | 35,00 | 34,60 | 34,70 | 34,70 | 13.060.245 |
| 21 ago 2024 | 35,05 | 35,15 | 34,65 | 34,90 | 34,90 | 34.844.105 |
| 20 ago 2024 | 34,70 | 35,00 | 34,65 | 34,95 | 34,95 | 42.601.829 |
| 19 ago 2024 | 34,55 | 34,60 | 34,15 | 34,50 | 34,50 | 20.149.646 |
| 16 ago 2024 | 34,80 | 34,85 | 34,40 | 34,50 | 34,50 | 24.463.676 |
| 15 ago 2024 | 34,85 | 34,85 | 34,50 | 34,50 | 34,50 | 22.752.626 |
| 14 ago 2024 | 34,60 | 34,70 | 34,10 | 34,70 | 34,70 | 36.025.835 |
| 13 ago 2024 | 34,45 | 34,95 | 34,15 | 34,45 | 34,45 | 43.440.285 |
| 12 ago 2024 | 34,35 | 34,50 | 33,50 | 34,45 | 34,45 | 52.868.783 |
| 09 ago 2024 | 32,90 | 33,40 | 32,40 | 33,25 | 33,25 | 42.561.415 |
| 08 ago 2024 | 32,15 | 32,40 | 31,95 | 32,10 | 32,10 | 24.418.504 |
| 07 ago 2024 | 31,50 | 32,75 | 31,50 | 32,60 | 32,60 | 24.311.509 |
| 06 ago 2024 | 31,70 | 31,80 | 30,40 | 31,40 | 31,40 | 52.965.552 |
| 05 ago 2024 | 33,00 | 33,10 | 30,55 | 30,70 | 30,70 | 89.280.604 |
| 02 ago 2024 | 34,00 | 34,15 | 33,80 | 33,85 | 33,85 | 33.664.805 |
| 01 ago 2024 | 34,55 | 34,55 | 34,25 | 34,55 | 34,55 | 19.767.361 |
| 31 jul 2024 | 34,05 | 34,70 | 33,85 | 34,45 | 34,45 | 30.670.054 |
| 30 jul 2024 | 34,00 | 34,25 | 33,60 | 34,20 | 34,20 | 26.407.189 |
| 29 jul 2024 | 34,30 | 34,60 | 34,00 | 34,15 | 34,15 | 30.019.080 |
| 26 jul 2024 | 33,65 | 34,30 | 33,40 | 34,10 | 34,10 | 39.288.127 |
| 23 jul 2024 | 33,45 | 34,20 | 33,30 | 34,15 | 34,15 | 37.349.254 |
| 22 jul 2024 | 33,45 | 33,50 | 32,50 | 32,90 | 32,90 | 52.611.805 |
| 19 jul 2024 | 34,40 | 34,40 | 33,50 | 33,50 | 33,50 | 62.718.259 |
| 18 jul 2024 | 34,50 | 34,50 | 33,80 | 34,30 | 34,30 | 51.582.104 |
| 17 jul 2024 | 34,85 | 35,05 | 34,35 | 34,35 | 34,35 | 45.472.466 |
| 16 jul 2024 | 34,45 | 34,75 | 34,30 | 34,35 | 34,35 | 35.952.551 |
| 15 jul 2024 | 35,05 | 35,10 | 34,15 | 34,25 | 34,25 | 61.068.429 |
| 12 jul 2024 | 35,00 | 35,30 | 34,90 | 34,90 | 34,90 | 36.621.057 |
| 11 jul 2024 | 35,80 | 35,90 | 35,00 | 35,10 | 35,10 | 66.883.824 |
| 10 jul 2024 | 34,90 | 35,55 | 34,80 | 35,55 | 35,55 | 65.299.627 |
| 09 jul 2024 | 35,60 | 35,80 | 34,80 | 34,80 | 34,80 | 72.667.556 |
| 08 jul 2024 | 35,55 | 36,20 | 35,35 | 35,40 | 35,40 | 112.861.860 |
| 08 jul 2024 | 1.8 Dividendo | |||||
| 05 jul 2024 | 37,95 | 38,05 | 37,35 | 37,35 | 35,55 | 119.126.307 |
| 04 jul 2024 | 38,60 | 38,65 | 37,90 | 37,95 | 36,12 | 97.862.978 |
| 03 jul 2024 | 38,85 | 38,85 | 38,30 | 38,55 | 36,69 | 70.953.470 |
| 02 jul 2024 | 38,95 | 39,35 | 38,50 | 38,50 | 36,64 | 107.558.127 |
| 01 jul 2024 | 38,20 | 38,75 | 37,85 | 38,75 | 36,88 | 92.452.599 |
| 28 jun 2024 | 38,80 | 38,85 | 38,15 | 38,15 | 36,31 | 88.679.676 |
| 27 jun 2024 | 37,85 | 39,10 | 37,70 | 38,90 | 37,03 | 167.193.046 |
| 26 jun 2024 | 37,90 | 38,15 | 37,55 | 37,85 | 36,03 | 57.915.364 |
| 25 jun 2024 | 37,75 | 37,75 | 37,10 | 37,75 | 35,93 | 51.872.204 |
| 24 jun 2024 | 38,10 | 38,25 | 37,30 | 37,75 | 35,93 | 79.659.946 |
| 21 jun 2024 | 37,70 | 38,30 | 37,50 | 37,85 | 36,03 | 88.784.156 |
| 20 jun 2024 | 37,95 | 38,05 | 37,40 | 37,65 | 35,84 | 67.715.762 |
| 19 jun 2024 | 38,00 | 38,10 | 37,05 | 37,90 | 36,07 | 134.871.544 |
| 18 jun 2024 | 36,40 | 37,80 | 36,40 | 37,30 | 35,50 | 162.562.762 |
| 17 jun 2024 | 36,25 | 36,45 | 36,10 | 36,20 | 34,46 | 31.805.391 |
| 14 jun 2024 | 36,10 | 36,50 | 36,00 | 36,15 | 34,41 | 40.438.888 |
| 13 jun 2024 | 36,85 | 36,85 | 36,25 | 36,25 | 34,50 | 57.454.077 |
| 12 jun 2024 | 36,70 | 36,90 | 36,10 | 36,85 | 35,07 | 87.872.517 |
| 11 jun 2024 | 37,20 | 37,50 | 36,65 | 36,70 | 34,93 | 126.791.359 |
| 07 jun 2024 | 36,60 | 36,95 | 36,35 | 36,90 | 35,12 | 114.444.769 |
| 06 jun 2024 | 35,70 | 36,75 | 35,50 | 36,65 | 34,88 | 135.698.058 |
| 05 jun 2024 | 35,60 | 35,90 | 35,30 | 35,65 | 33,93 | 100.050.325 |
| 04 jun 2024 | 35,50 | 35,70 | 34,90 | 35,35 | 33,65 | 105.151.815 |
| 03 jun 2024 | 36,10 | 36,15 | 35,25 | 35,35 | 33,65 | 114.992.994 |
| 31 may 2024 | 35,90 | 36,25 | 35,80 | 35,80 | 34,07 | 152.516.461 |
| 30 may 2024 | 36,00 | 36,35 | 35,65 | 35,65 | 33,93 | 107.248.444 |
| 29 may 2024 | 36,30 | 36,50 | 35,60 | 36,05 | 34,31 | 124.111.231 |
| 28 may 2024 | 35,60 | 36,80 | 35,60 | 36,25 | 34,50 | 129.295.338 |
| 27 may 2024 | 35,50 | 35,50 | 35,10 | 35,25 | 33,55 | 59.594.305 |
| 24 may 2024 | 34,95 | 35,50 | 34,70 | 35,50 | 33,79 | 84.864.008 |
| 23 may 2024 | 35,10 | 35,30 | 34,30 | 35,20 | 33,50 | 163.976.769 |
| 22 may 2024 | 36,05 | 36,20 | 35,20 | 35,25 | 33,55 | 113.895.705 |
| 21 may 2024 | 36,35 | 36,90 | 35,65 | 35,75 | 34,03 | 146.831.022 |
| 20 may 2024 | 37,70 | 37,80 | 36,10 | 36,40 | 34,65 | 238.202.990 |
| 17 may 2024 | 37,50 | 37,95 | 37,05 | 37,40 | 35,60 | 145.220.411 |
| 16 may 2024 | 36,25 | 37,20 | 35,90 | 37,00 | 35,22 | 134.583.168 |
| 15 may 2024 | 36,70 | 36,75 | 35,85 | 36,00 | 34,27 | 88.267.477 |
| 14 may 2024 | 36,40 | 36,80 | 36,15 | 36,40 | 34,65 | 84.507.003 |
| 13 may 2024 | 36,40 | 36,80 | 35,80 | 36,40 | 34,65 | 195.363.590 |
| 10 may 2024 | 36,00 | 37,80 | 36,00 | 37,60 | 35,79 | 235.947.817 |
| 09 may 2024 | 37,25 | 37,25 | 35,80 | 35,90 | 34,17 | 144.701.370 |
| 08 may 2024 | 37,10 | 37,35 | 36,40 | 37,25 | 35,45 | 128.407.345 |
| *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.