Mercados españoles cerrados en 6 hrs 11 min
IBEX 35
11.307,10 -21,90 (-0,19%) Euro Stoxx 50
5.041,21 +16,04 (+0,32%) Dólar/Euro
1,0839 +0,0012 (+0,11%) Petróleo Brent
82,09 +0,19 (+0,23%) Oro
2.364,40 -28,50 (-1,19%) Bitcoin EUR
64.337,78 -214,35 (-0,33%)
Aerospace Industrial Development Corporation (2634.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 56,60 | 57,70 | 55,80 | 56,30 | 56,30 | 43.829.523 |
| 22 may 2024 | 56,20 | 56,30 | 54,60 | 54,60 | 54,60 | 18.721.530 |
| 21 may 2024 | 57,60 | 57,60 | 55,80 | 55,90 | 55,90 | 17.661.402 |
| 20 may 2024 | 59,00 | 59,40 | 56,60 | 57,00 | 57,00 | 41.330.862 |
| 17 may 2024 | 55,80 | 57,90 | 55,30 | 57,40 | 57,40 | 22.334.806 |
| 16 may 2024 | 56,40 | 56,60 | 55,30 | 55,70 | 55,70 | 7.684.011 |
| 15 may 2024 | 57,00 | 58,20 | 55,60 | 55,70 | 55,70 | 20.980.600 |
| 14 may 2024 | 54,30 | 56,60 | 53,70 | 56,30 | 56,30 | 21.959.424 |
| 13 may 2024 | 54,80 | 54,90 | 53,20 | 53,30 | 53,30 | 10.678.828 |
| 10 may 2024 | 54,20 | 54,70 | 53,60 | 54,50 | 54,50 | 6.469.802 |
| 09 may 2024 | 54,70 | 55,50 | 53,80 | 53,80 | 53,80 | 10.627.556 |
| 08 may 2024 | 55,10 | 55,10 | 53,80 | 54,50 | 54,50 | 20.465.078 |
| 07 may 2024 | 56,30 | 56,80 | 55,10 | 55,70 | 55,70 | 8.459.342 |
| 06 may 2024 | 56,90 | 57,10 | 55,20 | 56,00 | 56,00 | 12.073.588 |
| 03 may 2024 | 58,00 | 58,30 | 56,80 | 56,80 | 56,80 | 10.373.778 |
| 02 may 2024 | 57,30 | 58,30 | 56,60 | 57,90 | 57,90 | 12.584.741 |
| 30 abr 2024 | 58,00 | 58,30 | 57,00 | 57,20 | 57,20 | 10.302.636 |
| 29 abr 2024 | 58,30 | 58,40 | 57,30 | 57,80 | 57,80 | 12.990.887 |
| 26 abr 2024 | 57,90 | 58,20 | 57,00 | 57,70 | 57,70 | 15.063.804 |
| 25 abr 2024 | 57,20 | 58,40 | 56,50 | 57,30 | 57,30 | 17.016.880 |
| 24 abr 2024 | 58,10 | 58,30 | 57,00 | 57,10 | 57,10 | 25.385.856 |
| 23 abr 2024 | 57,20 | 58,60 | 56,20 | 57,80 | 57,80 | 18.684.858 |
| 22 abr 2024 | 58,20 | 59,30 | 56,10 | 56,10 | 56,10 | 29.425.571 |
| 19 abr 2024 | 59,30 | 59,70 | 56,80 | 57,60 | 57,60 | 46.150.729 |
| 18 abr 2024 | 55,40 | 59,30 | 55,20 | 58,70 | 58,70 | 44.085.535 |
| 17 abr 2024 | 55,40 | 57,00 | 55,40 | 55,80 | 55,80 | 15.965.260 |
| 16 abr 2024 | 58,40 | 59,80 | 54,30 | 55,40 | 55,40 | 51.244.506 |
| 15 abr 2024 | 58,00 | 60,50 | 57,20 | 58,00 | 58,00 | 75.728.341 |
| 12 abr 2024 | 56,20 | 57,60 | 55,80 | 56,80 | 56,80 | 20.868.390 |
| 11 abr 2024 | 57,60 | 57,90 | 55,80 | 55,80 | 55,80 | 27.436.146 |
| 10 abr 2024 | 58,00 | 59,30 | 56,70 | 56,80 | 56,80 | 63.915.061 |
| 09 abr 2024 | 53,80 | 58,20 | 53,70 | 57,50 | 57,50 | 57.648.200 |
| 08 abr 2024 | 53,20 | 53,80 | 52,70 | 53,00 | 53,00 | 8.532.261 |
| 03 abr 2024 | 54,60 | 54,70 | 53,50 | 53,70 | 53,70 | 10.277.589 |
| 02 abr 2024 | 54,70 | 54,90 | 53,60 | 54,30 | 54,30 | 15.828.299 |
| 01 abr 2024 | 53,00 | 54,80 | 52,40 | 54,40 | 54,40 | 24.815.316 |
| 29 mar 2024 | 52,90 | 53,30 | 51,70 | 52,80 | 52,80 | 12.330.000 |
| 28 mar 2024 | 53,80 | 55,00 | 52,60 | 52,60 | 52,60 | 40.400.128 |
| 27 mar 2024 | 50,00 | 53,80 | 50,00 | 53,20 | 53,20 | 43.287.481 |
| 26 mar 2024 | 50,70 | 50,80 | 49,35 | 49,65 | 49,65 | 5.232.387 |
| 25 mar 2024 | 50,50 | 50,90 | 49,65 | 50,40 | 50,40 | 7.787.584 |
| 22 mar 2024 | 48,95 | 50,90 | 48,80 | 50,30 | 50,30 | 17.285.640 |
| 21 mar 2024 | 48,20 | 48,80 | 48,10 | 48,70 | 48,70 | 4.985.302 |
| 20 mar 2024 | 48,85 | 48,85 | 47,85 | 47,95 | 47,95 | 4.150.900 |
| 19 mar 2024 | 48,45 | 48,95 | 48,35 | 48,60 | 48,60 | 3.885.019 |
| 18 mar 2024 | 47,75 | 48,50 | 47,30 | 48,40 | 48,40 | 4.116.173 |
| 15 mar 2024 | 47,40 | 48,40 | 47,40 | 47,55 | 47,55 | 6.505.961 |
| 14 mar 2024 | 47,70 | 47,75 | 47,05 | 47,15 | 47,15 | 3.624.004 |
| 13 mar 2024 | 48,15 | 48,15 | 47,45 | 47,55 | 47,55 | 4.312.752 |
| 12 mar 2024 | 47,60 | 48,20 | 47,30 | 48,15 | 48,15 | 4.156.831 |
| 11 mar 2024 | 47,10 | 48,30 | 47,05 | 47,55 | 47,55 | 3.863.992 |
| 08 mar 2024 | 48,00 | 48,30 | 46,95 | 47,10 | 47,10 | 10.294.328 |
| 07 mar 2024 | 49,00 | 49,05 | 48,25 | 48,30 | 48,30 | 5.721.471 |
| 06 mar 2024 | 49,45 | 49,60 | 48,90 | 48,90 | 48,90 | 3.890.471 |
| 05 mar 2024 | 49,90 | 49,95 | 49,30 | 49,45 | 49,45 | 3.421.942 |
| 04 mar 2024 | 49,90 | 50,20 | 49,80 | 49,80 | 49,80 | 4.893.583 |
| 01 mar 2024 | 49,65 | 49,80 | 49,35 | 49,60 | 49,60 | 3.178.174 |
| 29 feb 2024 | 49,10 | 49,90 | 49,00 | 49,65 | 49,65 | 4.520.124 |
| 27 feb 2024 | 50,00 | 50,00 | 48,75 | 48,90 | 48,90 | 5.316.150 |
| 26 feb 2024 | 48,55 | 49,90 | 48,55 | 49,75 | 49,75 | 7.041.081 |
| 23 feb 2024 | 49,25 | 49,35 | 48,40 | 48,40 | 48,40 | 7.290.689 |
| 22 feb 2024 | 49,15 | 49,35 | 48,85 | 49,25 | 49,25 | 3.824.286 |
| 21 feb 2024 | 49,10 | 49,40 | 49,00 | 49,10 | 49,10 | 2.886.563 |
| 20 feb 2024 | 49,50 | 49,50 | 49,00 | 49,05 | 49,05 | 3.756.333 |
| 19 feb 2024 | 49,50 | 49,70 | 49,30 | 49,45 | 49,45 | 3.464.060 |
| 16 feb 2024 | 49,45 | 49,45 | 49,05 | 49,30 | 49,30 | 3.459.445 |
| 15 feb 2024 | 48,60 | 49,45 | 48,40 | 49,20 | 49,20 | 4.907.090 |
| 05 feb 2024 | 48,35 | 48,35 | 47,75 | 48,10 | 48,10 | 5.515.445 |
| 02 feb 2024 | 49,00 | 49,10 | 48,10 | 48,25 | 48,25 | 7.845.511 |
| 01 feb 2024 | 49,10 | 49,45 | 48,70 | 48,85 | 48,85 | 5.436.228 |
| 31 ene 2024 | 49,90 | 49,90 | 48,80 | 49,20 | 49,20 | 7.162.819 |
| 30 ene 2024 | 50,40 | 50,40 | 49,80 | 49,80 | 49,80 | 2.853.321 |
| 29 ene 2024 | 50,00 | 50,40 | 49,95 | 50,20 | 50,20 | 2.589.717 |
| 26 ene 2024 | 50,10 | 50,20 | 49,90 | 49,90 | 49,90 | 2.778.735 |
| 25 ene 2024 | 50,60 | 50,70 | 50,10 | 50,10 | 50,10 | 2.536.873 |
| 24 ene 2024 | 50,20 | 51,00 | 49,95 | 50,50 | 50,50 | 3.612.361 |
| 23 ene 2024 | 50,00 | 50,50 | 50,00 | 50,20 | 50,20 | 2.249.513 |
| 22 ene 2024 | 50,20 | 50,30 | 49,90 | 49,90 | 49,90 | 3.632.395 |
| 19 ene 2024 | 50,20 | 50,40 | 49,90 | 49,95 | 49,95 | 3.694.728 |
| 18 ene 2024 | 50,50 | 50,60 | 49,50 | 49,80 | 49,80 | 6.245.641 |
| 17 ene 2024 | 51,50 | 51,50 | 50,20 | 50,20 | 50,20 | 7.267.101 |
| 16 ene 2024 | 52,00 | 52,00 | 51,20 | 51,30 | 51,30 | 7.627.819 |
| 15 ene 2024 | 54,20 | 55,00 | 52,10 | 52,10 | 52,10 | 29.306.428 |
| 12 ene 2024 | 52,50 | 53,40 | 52,20 | 53,00 | 53,00 | 16.344.080 |
| 11 ene 2024 | 52,00 | 52,20 | 50,20 | 52,00 | 52,00 | 15.354.515 |
| 10 ene 2024 | 51,90 | 53,60 | 51,30 | 51,60 | 51,60 | 23.328.421 |
| 09 ene 2024 | 53,60 | 53,60 | 51,50 | 51,50 | 51,50 | 19.707.908 |
| 08 ene 2024 | 54,50 | 55,20 | 53,40 | 53,70 | 53,70 | 18.101.612 |
| 05 ene 2024 | 52,80 | 54,40 | 52,50 | 54,20 | 54,20 | 13.579.541 |
| 04 ene 2024 | 52,90 | 53,40 | 52,70 | 52,70 | 52,70 | 4.956.482 |
| 03 ene 2024 | 53,70 | 53,70 | 52,70 | 52,70 | 52,70 | 6.455.673 |
| 02 ene 2024 | 53,90 | 53,90 | 53,20 | 53,60 | 53,60 | 5.486.409 |
| 29 dic 2023 | 53,40 | 53,80 | 53,20 | 53,60 | 53,60 | 8.567.362 |
| 28 dic 2023 | 52,90 | 53,40 | 52,80 | 53,10 | 53,10 | 5.211.157 |
| 27 dic 2023 | 53,20 | 53,30 | 52,60 | 52,80 | 52,80 | 5.577.800 |
| 26 dic 2023 | 53,60 | 53,70 | 52,90 | 53,00 | 53,00 | 6.391.001 |
| 25 dic 2023 | 52,70 | 53,70 | 52,40 | 53,30 | 53,30 | 13.132.741 |
| 22 dic 2023 | 52,50 | 52,80 | 52,00 | 52,30 | 52,30 | 5.278.227 |
| 21 dic 2023 | 52,50 | 53,70 | 52,10 | 52,10 | 52,10 | 16.146.380 |
| 20 dic 2023 | 52,30 | 53,00 | 52,00 | 52,70 | 52,70 | 5.602.704 |
| *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.