Mercados españoles cerrados en 7 hrs 9 min
IBEX 35
10.847,30 -7,40 (-0,07%) Euro Stoxx 50
4.922,68 +1,20 (+0,02%) Dólar/Euro
1,0775 +0,0008 (+0,08%) Petróleo Brent
83,04 +0,59 (+0,72%) Oro
2.330,50 +21,90 (+0,95%) Bitcoin EUR
60.320,96 +1.108,25 (+1,87%)
Cathay Financial Holding Co., Ltd. (2882.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 50,60 | 51,30 | 50,50 | 50,90 | 50,90 | 29.532.914 |
| 03 may 2024 | 50,40 | 50,70 | 50,10 | 50,20 | 50,20 | 14.900.507 |
| 02 may 2024 | 50,20 | 50,70 | 50,00 | 50,30 | 50,30 | 23.499.014 |
| 30 abr 2024 | 50,80 | 51,20 | 50,50 | 50,50 | 50,50 | 35.944.685 |
| 29 abr 2024 | 49,30 | 50,90 | 49,25 | 50,80 | 50,80 | 54.662.846 |
| 26 abr 2024 | 48,60 | 49,20 | 48,60 | 48,90 | 48,90 | 13.314.079 |
| 25 abr 2024 | 48,70 | 48,80 | 48,35 | 48,55 | 48,55 | 19.379.964 |
| 24 abr 2024 | 49,05 | 49,50 | 49,00 | 49,25 | 49,25 | 24.012.003 |
| 23 abr 2024 | 48,55 | 48,95 | 48,50 | 48,75 | 48,75 | 15.723.227 |
| 22 abr 2024 | 47,90 | 48,60 | 47,75 | 48,40 | 48,40 | 22.153.307 |
| 19 abr 2024 | 47,80 | 48,20 | 47,05 | 47,45 | 47,45 | 30.954.485 |
| 18 abr 2024 | 47,90 | 48,65 | 47,50 | 48,45 | 48,45 | 20.325.610 |
| 17 abr 2024 | 47,80 | 48,15 | 47,60 | 47,90 | 47,90 | 17.332.692 |
| 16 abr 2024 | 48,55 | 48,80 | 47,55 | 47,85 | 47,85 | 34.286.492 |
| 15 abr 2024 | 48,75 | 49,30 | 48,40 | 48,95 | 48,95 | 23.788.713 |
| 12 abr 2024 | 49,65 | 49,65 | 48,95 | 49,05 | 49,05 | 27.730.193 |
| 11 abr 2024 | 49,70 | 50,50 | 49,40 | 49,70 | 49,70 | 44.039.125 |
| 10 abr 2024 | 49,50 | 49,50 | 48,75 | 48,75 | 48,75 | 28.882.840 |
| 09 abr 2024 | 48,55 | 49,45 | 48,45 | 49,45 | 49,45 | 38.494.383 |
| 08 abr 2024 | 48,00 | 48,50 | 47,75 | 48,35 | 48,35 | 14.821.759 |
| 03 abr 2024 | 48,75 | 48,75 | 48,05 | 48,05 | 48,05 | 20.409.376 |
| 02 abr 2024 | 48,75 | 49,05 | 48,70 | 48,95 | 48,95 | 10.606.932 |
| 01 abr 2024 | 48,90 | 49,20 | 48,70 | 48,95 | 48,95 | 19.040.501 |
| 29 mar 2024 | 48,25 | 48,70 | 48,15 | 48,50 | 48,50 | 11.902.000 |
| 28 mar 2024 | 48,40 | 48,45 | 48,00 | 48,25 | 48,25 | 13.552.454 |
| 27 mar 2024 | 48,10 | 48,35 | 48,05 | 48,20 | 48,20 | 10.609.472 |
| 26 mar 2024 | 47,90 | 48,45 | 47,85 | 48,35 | 48,35 | 15.633.362 |
| 25 mar 2024 | 48,60 | 48,60 | 47,80 | 48,10 | 48,10 | 23.185.710 |
| 22 mar 2024 | 48,90 | 49,30 | 48,20 | 48,55 | 48,55 | 36.280.103 |
| 21 mar 2024 | 47,70 | 48,65 | 47,70 | 48,55 | 48,55 | 44.610.683 |
| 20 mar 2024 | 47,75 | 47,95 | 47,45 | 47,50 | 47,50 | 19.653.760 |
| 19 mar 2024 | 47,35 | 48,00 | 47,15 | 47,75 | 47,75 | 20.605.850 |
| 18 mar 2024 | 47,70 | 48,15 | 47,25 | 47,55 | 47,55 | 25.477.256 |
| 15 mar 2024 | 48,50 | 48,50 | 47,30 | 47,65 | 47,65 | 67.083.796 |
| 14 mar 2024 | 46,90 | 48,40 | 46,90 | 48,30 | 48,30 | 74.186.786 |
| 13 mar 2024 | 46,55 | 46,85 | 46,45 | 46,80 | 46,80 | 36.295.169 |
| 12 mar 2024 | 46,10 | 46,50 | 46,00 | 46,50 | 46,50 | 39.706.120 |
| 11 mar 2024 | 45,90 | 46,50 | 45,70 | 46,05 | 46,05 | 52.841.794 |
| 08 mar 2024 | 44,80 | 45,30 | 44,75 | 45,30 | 45,30 | 41.256.409 |
| 07 mar 2024 | 44,60 | 45,00 | 44,55 | 44,85 | 44,85 | 19.189.914 |
| 06 mar 2024 | 44,65 | 44,95 | 44,55 | 44,55 | 44,55 | 17.710.428 |
| 05 mar 2024 | 44,65 | 44,95 | 44,65 | 44,65 | 44,65 | 12.718.033 |
| 04 mar 2024 | 44,65 | 44,85 | 44,60 | 44,65 | 44,65 | 16.542.104 |
| 01 mar 2024 | 45,05 | 45,05 | 44,65 | 44,65 | 44,65 | 12.188.479 |
| 29 feb 2024 | 44,30 | 45,05 | 44,25 | 45,05 | 45,05 | 27.458.500 |
| 27 feb 2024 | 44,30 | 44,75 | 44,20 | 44,30 | 44,30 | 17.596.584 |
| 26 feb 2024 | 44,35 | 44,50 | 44,30 | 44,30 | 44,30 | 16.996.562 |
| 23 feb 2024 | 44,80 | 44,85 | 44,45 | 44,45 | 44,45 | 14.521.845 |
| 22 feb 2024 | 44,75 | 44,90 | 44,70 | 44,90 | 44,90 | 9.841.691 |
| 21 feb 2024 | 45,05 | 45,05 | 44,70 | 44,75 | 44,75 | 14.884.476 |
| 20 feb 2024 | 45,00 | 45,10 | 44,80 | 45,10 | 45,10 | 12.780.176 |
| 19 feb 2024 | 44,60 | 45,05 | 44,55 | 45,00 | 45,00 | 21.577.471 |
| 16 feb 2024 | 44,30 | 44,55 | 44,20 | 44,55 | 44,55 | 10.241.018 |
| 15 feb 2024 | 44,00 | 44,50 | 43,95 | 44,05 | 44,05 | 18.973.352 |
| 05 feb 2024 | 43,90 | 44,05 | 43,70 | 43,90 | 43,90 | 17.242.323 |
| 02 feb 2024 | 44,40 | 44,45 | 44,05 | 44,10 | 44,10 | 9.944.655 |
| 01 feb 2024 | 44,40 | 44,50 | 44,20 | 44,45 | 44,45 | 11.301.348 |
| 31 ene 2024 | 43,90 | 44,15 | 43,80 | 44,15 | 44,15 | 13.853.540 |
| 30 ene 2024 | 44,40 | 44,40 | 43,90 | 43,90 | 43,90 | 15.675.025 |
| 29 ene 2024 | 44,30 | 44,50 | 44,25 | 44,40 | 44,40 | 10.211.380 |
| 26 ene 2024 | 44,30 | 44,55 | 44,25 | 44,50 | 44,50 | 12.814.578 |
| 25 ene 2024 | 44,20 | 44,35 | 44,15 | 44,35 | 44,35 | 11.779.164 |
| 24 ene 2024 | 44,15 | 44,40 | 44,00 | 44,20 | 44,20 | 12.359.456 |
| 23 ene 2024 | 44,20 | 44,20 | 43,85 | 44,20 | 44,20 | 10.793.433 |
| 22 ene 2024 | 43,90 | 44,00 | 43,85 | 43,85 | 43,85 | 9.150.527 |
| 19 ene 2024 | 43,15 | 43,80 | 43,15 | 43,80 | 43,80 | 18.578.828 |
| 18 ene 2024 | 43,25 | 43,55 | 43,10 | 43,30 | 43,30 | 16.805.896 |
| 17 ene 2024 | 43,80 | 43,90 | 43,30 | 43,30 | 43,30 | 37.085.046 |
| 16 ene 2024 | 44,30 | 44,35 | 43,70 | 44,00 | 44,00 | 29.185.028 |
| 15 ene 2024 | 44,65 | 44,90 | 44,45 | 44,45 | 44,45 | 17.671.440 |
| 12 ene 2024 | 44,50 | 44,65 | 44,50 | 44,50 | 44,50 | 11.633.882 |
| 11 ene 2024 | 44,60 | 44,75 | 44,40 | 44,60 | 44,60 | 14.848.145 |
| 10 ene 2024 | 45,00 | 45,10 | 44,70 | 44,70 | 44,70 | 7.485.398 |
| 09 ene 2024 | 45,10 | 45,25 | 44,75 | 44,75 | 44,75 | 12.202.162 |
| 08 ene 2024 | 44,90 | 45,50 | 44,85 | 45,10 | 45,10 | 14.758.089 |
| 05 ene 2024 | 44,70 | 44,95 | 44,70 | 44,85 | 44,85 | 9.460.556 |
| 04 ene 2024 | 44,85 | 44,95 | 44,70 | 44,70 | 44,70 | 13.536.046 |
| 03 ene 2024 | 45,05 | 45,25 | 44,80 | 44,95 | 44,95 | 16.720.297 |
| 02 ene 2024 | 45,60 | 45,60 | 45,25 | 45,50 | 45,50 | 8.594.338 |
| 29 dic 2023 | 45,75 | 45,80 | 45,50 | 45,75 | 45,75 | 14.718.236 |
| 28 dic 2023 | 45,45 | 45,80 | 45,35 | 45,80 | 45,80 | 15.438.371 |
| 27 dic 2023 | 45,25 | 45,50 | 45,15 | 45,45 | 45,45 | 12.547.679 |
| 26 dic 2023 | 45,00 | 45,30 | 44,95 | 45,20 | 45,20 | 9.292.816 |
| 25 dic 2023 | 44,80 | 45,10 | 44,70 | 44,85 | 44,85 | 9.367.581 |
| 22 dic 2023 | 44,70 | 44,85 | 44,60 | 44,65 | 44,65 | 12.753.891 |
| 21 dic 2023 | 44,60 | 44,80 | 44,60 | 44,70 | 44,70 | 11.045.862 |
| 20 dic 2023 | 45,05 | 45,10 | 44,80 | 44,85 | 44,85 | 16.947.070 |
| 19 dic 2023 | 45,35 | 45,40 | 44,85 | 44,90 | 44,90 | 19.170.782 |
| 18 dic 2023 | 45,60 | 45,65 | 45,25 | 45,50 | 45,50 | 10.665.285 |
| 15 dic 2023 | 46,05 | 46,10 | 45,60 | 45,85 | 45,85 | 29.841.765 |
| 14 dic 2023 | 45,35 | 45,95 | 45,15 | 45,90 | 45,90 | 37.739.504 |
| 13 dic 2023 | 44,75 | 44,90 | 44,60 | 44,70 | 44,70 | 15.653.415 |
| 12 dic 2023 | 44,75 | 44,85 | 44,60 | 44,75 | 44,75 | 16.838.581 |
| 11 dic 2023 | 44,85 | 44,95 | 44,75 | 44,85 | 44,85 | 13.732.183 |
| 08 dic 2023 | 45,00 | 45,20 | 44,80 | 44,85 | 44,85 | 20.276.648 |
| 07 dic 2023 | 45,30 | 45,40 | 44,80 | 45,00 | 45,00 | 22.523.861 |
| 06 dic 2023 | 45,55 | 45,80 | 45,40 | 45,45 | 45,45 | 14.764.383 |
| 05 dic 2023 | 45,90 | 45,95 | 45,40 | 45,55 | 45,55 | 22.178.333 |
| 04 dic 2023 | 46,35 | 46,40 | 46,00 | 46,25 | 46,25 | 12.839.352 |
| 01 dic 2023 | 46,25 | 46,25 | 45,90 | 46,05 | 46,05 | 13.828.296 |
| *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.