Mercados españoles abiertos en 8 hrs 40 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0861 -0,0011 (-0,10%) Petróleo Brent
83,65 -0,06 (-0,07%) Bitcoin EUR
64.284,41 +3.159,62 (+5,17%)
E.SUN Financial Holding Company, Ltd. (2884.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 29,15 | 29,45 | 28,80 | 29,40 | 29,40 | 86.894.615 |
| 17 may 2024 | 28,30 | 29,10 | 28,10 | 29,00 | 29,00 | 83.201.872 |
| 16 may 2024 | 28,30 | 28,35 | 28,05 | 28,30 | 28,30 | 28.247.373 |
| 15 may 2024 | 28,05 | 28,35 | 27,90 | 28,00 | 28,00 | 21.549.645 |
| 14 may 2024 | 28,20 | 28,25 | 27,90 | 27,90 | 27,90 | 18.312.803 |
| 13 may 2024 | 28,50 | 28,50 | 28,20 | 28,30 | 28,30 | 16.729.707 |
| 10 may 2024 | 27,95 | 28,50 | 27,95 | 28,50 | 28,50 | 25.969.210 |
| 09 may 2024 | 28,15 | 28,25 | 27,90 | 27,90 | 27,90 | 18.205.647 |
| 08 may 2024 | 28,25 | 28,25 | 28,05 | 28,25 | 28,25 | 19.667.822 |
| 07 may 2024 | 28,15 | 28,20 | 27,95 | 28,20 | 28,20 | 23.260.785 |
| 06 may 2024 | 27,70 | 28,25 | 27,70 | 28,10 | 28,10 | 40.633.921 |
| 03 may 2024 | 27,60 | 27,80 | 27,50 | 27,60 | 27,60 | 18.383.757 |
| 02 may 2024 | 27,45 | 27,80 | 27,40 | 27,45 | 27,45 | 21.407.002 |
| 30 abr 2024 | 27,60 | 27,75 | 27,40 | 27,40 | 27,40 | 24.644.592 |
| 29 abr 2024 | 27,15 | 27,70 | 27,10 | 27,65 | 27,65 | 43.506.086 |
| 26 abr 2024 | 26,95 | 27,20 | 26,95 | 27,10 | 27,10 | 11.833.282 |
| 25 abr 2024 | 27,00 | 27,15 | 26,75 | 27,15 | 27,15 | 20.761.315 |
| 24 abr 2024 | 27,25 | 27,35 | 27,05 | 27,05 | 27,05 | 18.602.771 |
| 23 abr 2024 | 27,05 | 27,30 | 27,05 | 27,20 | 27,20 | 27.288.870 |
| 22 abr 2024 | 26,95 | 27,10 | 26,75 | 27,05 | 27,05 | 23.912.815 |
| 19 abr 2024 | 26,90 | 26,95 | 26,30 | 26,55 | 26,55 | 39.696.272 |
| 18 abr 2024 | 26,50 | 27,05 | 26,40 | 27,00 | 27,00 | 24.715.517 |
| 17 abr 2024 | 26,25 | 26,60 | 26,15 | 26,50 | 26,50 | 30.154.395 |
| 16 abr 2024 | 26,90 | 27,00 | 26,20 | 26,30 | 26,30 | 51.032.375 |
| 15 abr 2024 | 27,05 | 27,15 | 26,85 | 27,05 | 27,05 | 20.481.065 |
| 12 abr 2024 | 27,20 | 27,25 | 27,00 | 27,10 | 27,10 | 17.784.436 |
| 11 abr 2024 | 27,10 | 27,25 | 26,95 | 27,25 | 27,25 | 13.702.484 |
| 10 abr 2024 | 27,30 | 27,30 | 27,05 | 27,15 | 27,15 | 16.853.050 |
| 09 abr 2024 | 27,10 | 27,30 | 27,05 | 27,30 | 27,30 | 19.012.227 |
| 08 abr 2024 | 26,90 | 27,15 | 26,90 | 27,15 | 27,15 | 18.954.773 |
| 03 abr 2024 | 27,30 | 27,30 | 26,90 | 26,90 | 26,90 | 29.430.171 |
| 02 abr 2024 | 27,30 | 27,35 | 27,20 | 27,30 | 27,30 | 15.916.853 |
| 01 abr 2024 | 27,25 | 27,40 | 27,20 | 27,35 | 27,35 | 14.567.126 |
| 29 mar 2024 | 27,15 | 27,35 | 27,05 | 27,30 | 27,30 | 10.807.000 |
| 28 mar 2024 | 27,20 | 27,30 | 27,10 | 27,15 | 27,15 | 22.362.832 |
| 27 mar 2024 | 27,35 | 27,45 | 27,10 | 27,20 | 27,20 | 19.239.569 |
| 26 mar 2024 | 27,00 | 27,35 | 27,00 | 27,35 | 27,35 | 35.754.851 |
| 25 mar 2024 | 27,10 | 27,20 | 27,00 | 27,05 | 27,05 | 16.252.660 |
| 22 mar 2024 | 26,85 | 27,25 | 26,80 | 27,10 | 27,10 | 34.438.730 |
| 21 mar 2024 | 26,50 | 26,85 | 26,50 | 26,75 | 26,75 | 28.130.433 |
| 20 mar 2024 | 26,55 | 26,60 | 26,35 | 26,50 | 26,50 | 25.156.427 |
| 19 mar 2024 | 26,40 | 26,70 | 26,30 | 26,55 | 26,55 | 27.857.559 |
| 18 mar 2024 | 26,70 | 26,80 | 26,30 | 26,50 | 26,50 | 45.930.041 |
| 15 mar 2024 | 26,15 | 26,20 | 25,85 | 26,20 | 26,20 | 47.998.798 |
| 14 mar 2024 | 25,75 | 26,20 | 25,70 | 26,05 | 26,05 | 42.169.626 |
| 13 mar 2024 | 25,55 | 25,70 | 25,55 | 25,70 | 25,70 | 19.870.003 |
| 12 mar 2024 | 25,50 | 25,65 | 25,50 | 25,65 | 25,65 | 20.942.653 |
| 11 mar 2024 | 25,30 | 25,50 | 25,25 | 25,50 | 25,50 | 23.358.440 |
| 08 mar 2024 | 25,20 | 25,40 | 25,20 | 25,30 | 25,30 | 29.215.681 |
| 07 mar 2024 | 25,25 | 25,45 | 25,25 | 25,40 | 25,40 | 21.652.425 |
| 06 mar 2024 | 25,30 | 25,45 | 25,25 | 25,40 | 25,40 | 20.107.423 |
| 05 mar 2024 | 25,40 | 25,45 | 25,30 | 25,30 | 25,30 | 16.660.484 |
| 04 mar 2024 | 25,30 | 25,40 | 25,25 | 25,35 | 25,35 | 19.477.489 |
| 01 mar 2024 | 25,20 | 25,35 | 25,10 | 25,35 | 25,35 | 17.887.099 |
| 29 feb 2024 | 25,10 | 25,35 | 25,10 | 25,25 | 25,25 | 49.168.451 |
| 27 feb 2024 | 24,85 | 25,30 | 24,85 | 25,10 | 25,10 | 51.949.530 |
| 26 feb 2024 | 24,35 | 24,40 | 24,30 | 24,35 | 24,35 | 30.750.556 |
| 23 feb 2024 | 24,50 | 24,55 | 24,40 | 24,40 | 24,40 | 26.070.666 |
| 22 feb 2024 | 24,60 | 24,65 | 24,50 | 24,50 | 24,50 | 19.358.465 |
| 21 feb 2024 | 24,75 | 24,80 | 24,60 | 24,65 | 24,65 | 17.854.647 |
| 20 feb 2024 | 24,80 | 24,85 | 24,75 | 24,75 | 24,75 | 14.616.783 |
| 19 feb 2024 | 24,70 | 24,80 | 24,65 | 24,80 | 24,80 | 16.314.630 |
| 16 feb 2024 | 24,70 | 24,75 | 24,55 | 24,65 | 24,65 | 14.153.917 |
| 15 feb 2024 | 24,60 | 24,95 | 24,55 | 24,65 | 24,65 | 25.178.696 |
| 05 feb 2024 | 24,55 | 24,60 | 24,45 | 24,50 | 24,50 | 38.032.993 |
| 02 feb 2024 | 24,85 | 24,90 | 24,75 | 24,85 | 24,85 | 11.711.904 |
| 01 feb 2024 | 24,70 | 24,90 | 24,70 | 24,90 | 24,90 | 14.705.799 |
| 31 ene 2024 | 24,70 | 24,80 | 24,70 | 24,75 | 24,75 | 12.698.012 |
| 30 ene 2024 | 25,00 | 25,00 | 24,75 | 24,75 | 24,75 | 16.745.309 |
| 29 ene 2024 | 24,75 | 25,00 | 24,75 | 25,00 | 25,00 | 9.006.054 |
| 26 ene 2024 | 24,60 | 24,95 | 24,55 | 24,85 | 24,85 | 11.496.167 |
| 25 ene 2024 | 24,60 | 24,75 | 24,60 | 24,65 | 24,65 | 11.004.487 |
| 24 ene 2024 | 24,55 | 24,70 | 24,55 | 24,65 | 24,65 | 17.195.402 |
| 23 ene 2024 | 24,55 | 24,80 | 24,55 | 24,65 | 24,65 | 15.599.126 |
| 22 ene 2024 | 24,70 | 24,75 | 24,50 | 24,55 | 24,55 | 16.569.468 |
| 19 ene 2024 | 24,50 | 24,80 | 24,50 | 24,70 | 24,70 | 18.554.067 |
| 18 ene 2024 | 24,60 | 24,80 | 24,55 | 24,55 | 24,55 | 17.406.293 |
| 17 ene 2024 | 24,90 | 24,95 | 24,60 | 24,60 | 24,60 | 25.707.421 |
| 16 ene 2024 | 25,15 | 25,15 | 24,90 | 25,00 | 25,00 | 22.885.475 |
| 15 ene 2024 | 25,35 | 25,45 | 25,30 | 25,40 | 25,40 | 10.566.937 |
| 12 ene 2024 | 25,35 | 25,40 | 25,25 | 25,35 | 25,35 | 9.458.871 |
| 11 ene 2024 | 25,40 | 25,50 | 25,40 | 25,40 | 25,40 | 13.959.207 |
| 10 ene 2024 | 25,50 | 25,55 | 25,40 | 25,40 | 25,40 | 8.293.225 |
| 09 ene 2024 | 25,80 | 25,85 | 25,50 | 25,50 | 25,50 | 11.384.013 |
| 08 ene 2024 | 25,70 | 25,95 | 25,65 | 25,80 | 25,80 | 15.070.185 |
| 05 ene 2024 | 25,60 | 25,75 | 25,60 | 25,65 | 25,65 | 9.036.886 |
| 04 ene 2024 | 25,60 | 25,75 | 25,50 | 25,70 | 25,70 | 9.547.243 |
| 03 ene 2024 | 25,70 | 25,80 | 25,35 | 25,60 | 25,60 | 12.570.883 |
| 02 ene 2024 | 25,80 | 25,90 | 25,70 | 25,90 | 25,90 | 12.405.337 |
| 29 dic 2023 | 25,75 | 25,85 | 25,65 | 25,80 | 25,80 | 11.324.395 |
| 28 dic 2023 | 25,70 | 25,80 | 25,60 | 25,80 | 25,80 | 15.519.659 |
| 27 dic 2023 | 25,50 | 25,75 | 25,45 | 25,70 | 25,70 | 15.498.512 |
| 26 dic 2023 | 25,35 | 25,50 | 25,30 | 25,50 | 25,50 | 9.225.991 |
| 25 dic 2023 | 25,40 | 25,45 | 25,30 | 25,35 | 25,35 | 4.982.863 |
| 22 dic 2023 | 25,30 | 25,40 | 25,25 | 25,40 | 25,40 | 11.388.573 |
| 21 dic 2023 | 25,25 | 25,40 | 25,20 | 25,40 | 25,40 | 13.350.230 |
| 20 dic 2023 | 25,50 | 25,50 | 25,35 | 25,40 | 25,40 | 16.164.668 |
| 19 dic 2023 | 25,50 | 25,55 | 25,30 | 25,50 | 25,50 | 12.522.016 |
| 18 dic 2023 | 25,70 | 25,70 | 25,55 | 25,65 | 25,65 | 9.607.077 |
| 15 dic 2023 | 25,75 | 25,80 | 25,60 | 25,70 | 25,70 | 29.167.612 |
| *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.