Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.825,67 +229,82 (+0,39%)
Mega Financial Holding Co., Ltd. (2886.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 40,00 | 40,25 | 40,00 | 40,05 | 40,05 | 14.327.679 |
| 02 may 2024 | 40,00 | 40,35 | 39,80 | 39,95 | 39,95 | 19.416.502 |
| 30 abr 2024 | 40,00 | 40,35 | 39,95 | 40,00 | 40,00 | 15.555.596 |
| 29 abr 2024 | 39,30 | 40,20 | 39,30 | 40,10 | 40,10 | 25.034.727 |
| 26 abr 2024 | 39,00 | 39,45 | 38,95 | 39,10 | 39,10 | 13.400.515 |
| 25 abr 2024 | 39,00 | 39,30 | 38,95 | 39,00 | 39,00 | 26.061.514 |
| 24 abr 2024 | 40,50 | 40,50 | 39,30 | 39,35 | 39,35 | 48.825.780 |
| 23 abr 2024 | 39,85 | 40,10 | 39,65 | 40,00 | 40,00 | 23.707.644 |
| 22 abr 2024 | 39,40 | 39,70 | 39,20 | 39,50 | 39,50 | 25.252.169 |
| 19 abr 2024 | 39,00 | 39,30 | 38,00 | 38,70 | 38,70 | 44.756.180 |
| 18 abr 2024 | 39,20 | 39,45 | 38,95 | 39,20 | 39,20 | 30.068.727 |
| 17 abr 2024 | 39,10 | 39,45 | 38,95 | 39,00 | 39,00 | 19.894.241 |
| 16 abr 2024 | 39,70 | 40,05 | 39,10 | 39,10 | 39,10 | 28.176.152 |
| 15 abr 2024 | 39,95 | 40,10 | 39,80 | 39,80 | 39,80 | 18.573.211 |
| 12 abr 2024 | 39,90 | 40,10 | 39,90 | 39,95 | 39,95 | 13.261.356 |
| 11 abr 2024 | 40,10 | 40,45 | 39,90 | 40,15 | 40,15 | 12.038.300 |
| 10 abr 2024 | 40,35 | 40,65 | 40,35 | 40,50 | 40,50 | 9.606.624 |
| 09 abr 2024 | 40,05 | 40,40 | 39,95 | 40,40 | 40,40 | 9.694.769 |
| 08 abr 2024 | 39,70 | 40,05 | 39,70 | 40,00 | 40,00 | 11.966.805 |
| 03 abr 2024 | 40,20 | 40,25 | 39,75 | 39,75 | 39,75 | 20.454.930 |
| 02 abr 2024 | 40,60 | 40,60 | 40,20 | 40,30 | 40,30 | 10.142.460 |
| 01 abr 2024 | 40,55 | 40,85 | 40,40 | 40,65 | 40,65 | 11.120.093 |
| 29 mar 2024 | 40,40 | 40,60 | 40,20 | 40,55 | 40,55 | 4.728.000 |
| 28 mar 2024 | 40,25 | 40,45 | 40,15 | 40,25 | 40,25 | 9.709.575 |
| 27 mar 2024 | 40,65 | 40,65 | 40,35 | 40,50 | 40,50 | 7.722.646 |
| 26 mar 2024 | 40,15 | 40,70 | 40,10 | 40,55 | 40,55 | 16.843.823 |
| 25 mar 2024 | 39,90 | 40,10 | 39,75 | 40,00 | 40,00 | 12.653.317 |
| 22 mar 2024 | 40,30 | 40,60 | 40,00 | 40,10 | 40,10 | 16.388.174 |
| 21 mar 2024 | 40,20 | 40,65 | 40,20 | 40,60 | 40,60 | 21.667.554 |
| 20 mar 2024 | 40,25 | 40,65 | 40,15 | 40,15 | 40,15 | 24.745.506 |
| 19 mar 2024 | 40,55 | 40,60 | 40,20 | 40,20 | 40,20 | 16.217.203 |
| 18 mar 2024 | 40,85 | 40,90 | 40,40 | 40,60 | 40,60 | 16.286.265 |
| 15 mar 2024 | 40,90 | 40,90 | 40,20 | 40,90 | 40,90 | 27.280.133 |
| 14 mar 2024 | 40,40 | 41,00 | 40,40 | 40,90 | 40,90 | 22.073.754 |
| 13 mar 2024 | 39,65 | 40,40 | 39,65 | 40,40 | 40,40 | 25.030.025 |
| 12 mar 2024 | 39,85 | 40,05 | 39,70 | 39,95 | 39,95 | 17.775.860 |
| 11 mar 2024 | 39,90 | 40,10 | 39,75 | 39,80 | 39,80 | 18.685.955 |
| 08 mar 2024 | 39,25 | 40,10 | 39,25 | 39,90 | 39,90 | 26.381.564 |
| 07 mar 2024 | 39,20 | 39,55 | 39,20 | 39,30 | 39,30 | 18.475.317 |
| 06 mar 2024 | 39,05 | 39,55 | 39,05 | 39,40 | 39,40 | 19.598.505 |
| 05 mar 2024 | 38,65 | 39,20 | 38,65 | 39,05 | 39,05 | 18.446.899 |
| 04 mar 2024 | 38,40 | 38,85 | 38,40 | 38,80 | 38,80 | 10.103.904 |
| 01 mar 2024 | 38,60 | 38,80 | 38,55 | 38,55 | 38,55 | 9.061.011 |
| 29 feb 2024 | 38,20 | 38,85 | 38,15 | 38,70 | 38,70 | 23.078.226 |
| 27 feb 2024 | 38,10 | 38,40 | 38,10 | 38,20 | 38,20 | 11.410.357 |
| 26 feb 2024 | 38,15 | 38,30 | 38,10 | 38,15 | 38,15 | 8.693.510 |
| 23 feb 2024 | 38,40 | 38,55 | 38,30 | 38,30 | 38,30 | 6.224.785 |
| 22 feb 2024 | 38,35 | 38,55 | 38,35 | 38,55 | 38,55 | 9.134.884 |
| 21 feb 2024 | 38,60 | 38,70 | 38,25 | 38,35 | 38,35 | 10.870.211 |
| 20 feb 2024 | 38,40 | 38,70 | 38,25 | 38,60 | 38,60 | 11.579.345 |
| 19 feb 2024 | 38,10 | 38,40 | 38,05 | 38,40 | 38,40 | 10.727.185 |
| 16 feb 2024 | 37,85 | 38,25 | 37,75 | 37,90 | 37,90 | 10.381.310 |
| 15 feb 2024 | 37,60 | 38,00 | 37,55 | 37,80 | 37,80 | 19.280.348 |
| 05 feb 2024 | 37,60 | 37,80 | 37,55 | 37,60 | 37,60 | 15.606.577 |
| 02 feb 2024 | 37,90 | 37,95 | 37,70 | 37,90 | 37,90 | 9.016.088 |
| 01 feb 2024 | 37,75 | 37,90 | 37,60 | 37,90 | 37,90 | 15.541.144 |
| 31 ene 2024 | 37,50 | 37,80 | 37,50 | 37,65 | 37,65 | 21.641.482 |
| 30 ene 2024 | 38,40 | 38,40 | 37,90 | 37,90 | 37,90 | 13.130.991 |
| 29 ene 2024 | 38,25 | 38,55 | 38,20 | 38,35 | 38,35 | 8.055.426 |
| 26 ene 2024 | 37,65 | 38,40 | 37,65 | 38,35 | 38,35 | 11.207.704 |
| 25 ene 2024 | 37,85 | 38,00 | 37,75 | 37,80 | 37,80 | 9.486.576 |
| 24 ene 2024 | 37,85 | 38,05 | 37,85 | 37,85 | 37,85 | 8.650.531 |
| 23 ene 2024 | 38,10 | 38,15 | 37,85 | 37,85 | 37,85 | 11.609.574 |
| 22 ene 2024 | 38,00 | 38,15 | 37,90 | 38,10 | 38,10 | 11.745.034 |
| 19 ene 2024 | 37,60 | 37,90 | 37,50 | 37,90 | 37,90 | 13.475.234 |
| 18 ene 2024 | 37,35 | 37,85 | 37,35 | 37,80 | 37,80 | 16.543.571 |
| 17 ene 2024 | 38,15 | 38,40 | 37,30 | 37,30 | 37,30 | 43.996.728 |
| 16 ene 2024 | 38,50 | 38,95 | 38,35 | 38,60 | 38,60 | 19.907.741 |
| 15 ene 2024 | 39,05 | 39,25 | 38,85 | 38,90 | 38,90 | 7.980.471 |
| 12 ene 2024 | 39,05 | 39,20 | 38,70 | 39,05 | 39,05 | 9.275.696 |
| 11 ene 2024 | 39,30 | 39,45 | 39,00 | 39,20 | 39,20 | 11.211.912 |
| 10 ene 2024 | 39,35 | 39,45 | 39,05 | 39,35 | 39,35 | 12.069.538 |
| 09 ene 2024 | 39,55 | 39,55 | 39,35 | 39,45 | 39,45 | 12.065.472 |
| 08 ene 2024 | 39,10 | 39,50 | 39,00 | 39,45 | 39,45 | 17.876.654 |
| 05 ene 2024 | 38,75 | 39,15 | 38,75 | 38,95 | 38,95 | 8.467.252 |
| 04 ene 2024 | 38,65 | 39,05 | 38,60 | 38,75 | 38,75 | 10.074.482 |
| 03 ene 2024 | 38,95 | 39,10 | 38,55 | 38,65 | 38,65 | 15.594.419 |
| 02 ene 2024 | 39,00 | 39,30 | 38,85 | 39,30 | 39,30 | 10.361.638 |
| 29 dic 2023 | 39,10 | 39,25 | 38,90 | 39,20 | 39,20 | 10.542.808 |
| 28 dic 2023 | 38,75 | 39,20 | 38,75 | 39,20 | 39,20 | 12.082.223 |
| 27 dic 2023 | 38,80 | 39,10 | 38,70 | 39,00 | 39,00 | 12.060.296 |
| 26 dic 2023 | 38,90 | 38,90 | 38,60 | 38,80 | 38,80 | 7.455.837 |
| 25 dic 2023 | 38,35 | 38,80 | 38,20 | 38,80 | 38,80 | 11.850.342 |
| 22 dic 2023 | 38,25 | 38,55 | 38,15 | 38,35 | 38,35 | 19.432.089 |
| 21 dic 2023 | 38,40 | 38,55 | 38,20 | 38,30 | 38,30 | 24.397.765 |
| 20 dic 2023 | 39,05 | 39,10 | 38,65 | 38,75 | 38,75 | 28.244.462 |
| 19 dic 2023 | 39,00 | 39,45 | 38,85 | 39,15 | 39,15 | 25.297.633 |
| 18 dic 2023 | 39,35 | 39,55 | 38,95 | 39,05 | 39,05 | 26.177.291 |
| 15 dic 2023 | 39,60 | 39,65 | 39,20 | 39,35 | 39,35 | 26.443.565 |
| 14 dic 2023 | 39,10 | 39,55 | 38,75 | 39,55 | 39,55 | 22.473.368 |
| 13 dic 2023 | 39,25 | 39,25 | 38,80 | 38,90 | 38,90 | 11.126.140 |
| 12 dic 2023 | 39,35 | 39,35 | 38,85 | 39,30 | 39,30 | 11.653.086 |
| 11 dic 2023 | 39,25 | 39,25 | 38,80 | 38,90 | 38,90 | 12.359.462 |
| 08 dic 2023 | 38,70 | 39,30 | 38,70 | 39,25 | 39,25 | 14.492.571 |
| 07 dic 2023 | 39,38 | 39,43 | 38,83 | 38,88 | 38,88 | 16.223.921 |
| 06 dic 2023 | 38,88 | 39,38 | 38,83 | 39,38 | 39,38 | 17.209.089 |
| 05 dic 2023 | 38,78 | 38,88 | 38,48 | 38,83 | 38,83 | 14.872.724 |
| 04 dic 2023 | 38,58 | 39,08 | 38,58 | 38,88 | 38,88 | 20.509.047 |
| 01 dic 2023 | 39,03 | 39,03 | 38,48 | 38,53 | 38,53 | 21.666.125 |
| 30 nov 2023 | 39,18 | 39,38 | 39,08 | 39,38 | 39,38 | 35.641.851 |
| *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.