Mercados españoles abiertos en 43 mins
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0765 -0,0001 (-0,01%) Petróleo Brent
83,42 +0,46 (+0,55%) Bitcoin EUR
59.844,55 +976,62 (+1,66%)
CTBC Financial Holding Co., Ltd. (2891.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 | 34,95 | 36,35 | 34,80 | 36,10 | 36,10 | 84.969.453 |
| 03 may 2024 | 34,35 | 35,10 | 34,20 | 34,75 | 34,75 | 94.349.300 |
| 02 may 2024 | 34,00 | 34,75 | 33,95 | 34,10 | 34,10 | 61.454.142 |
| 30 abr 2024 | 34,25 | 34,90 | 33,80 | 34,10 | 34,10 | 101.541.812 |
| 29 abr 2024 | 33,45 | 34,25 | 33,35 | 34,25 | 34,25 | 177.983.883 |
| 26 abr 2024 | 30,95 | 31,45 | 30,95 | 31,15 | 31,15 | 18.884.397 |
| 25 abr 2024 | 31,25 | 31,45 | 30,95 | 31,00 | 31,00 | 31.048.146 |
| 24 abr 2024 | 31,80 | 32,10 | 31,40 | 31,45 | 31,45 | 40.839.592 |
| 23 abr 2024 | 31,50 | 31,80 | 31,45 | 31,55 | 31,55 | 36.242.333 |
| 22 abr 2024 | 31,25 | 31,80 | 31,10 | 31,35 | 31,35 | 44.974.171 |
| 19 abr 2024 | 31,50 | 31,85 | 30,65 | 31,00 | 31,00 | 65.393.195 |
| 18 abr 2024 | 31,70 | 31,95 | 31,45 | 31,70 | 31,70 | 44.950.634 |
| 17 abr 2024 | 30,95 | 31,80 | 30,95 | 31,50 | 31,50 | 40.102.217 |
| 16 abr 2024 | 31,80 | 32,05 | 30,90 | 30,95 | 30,95 | 66.272.770 |
| 15 abr 2024 | 31,75 | 32,20 | 31,55 | 31,95 | 31,95 | 32.122.984 |
| 12 abr 2024 | 31,70 | 32,10 | 31,70 | 31,75 | 31,75 | 27.897.424 |
| 11 abr 2024 | 31,60 | 31,95 | 31,60 | 31,95 | 31,95 | 22.129.390 |
| 10 abr 2024 | 32,35 | 32,45 | 31,75 | 31,85 | 31,85 | 26.318.470 |
| 09 abr 2024 | 32,20 | 32,30 | 31,90 | 32,15 | 32,15 | 22.123.204 |
| 08 abr 2024 | 32,00 | 32,30 | 31,55 | 32,05 | 32,05 | 40.051.510 |
| 03 abr 2024 | 31,95 | 31,95 | 31,45 | 31,45 | 31,45 | 41.153.001 |
| 02 abr 2024 | 31,65 | 32,05 | 31,60 | 31,80 | 31,80 | 26.546.173 |
| 01 abr 2024 | 32,80 | 32,85 | 31,50 | 31,65 | 31,65 | 53.001.689 |
| 29 mar 2024 | 32,40 | 32,60 | 32,25 | 32,60 | 32,60 | 26.663.000 |
| 28 mar 2024 | 32,35 | 32,45 | 32,10 | 32,40 | 32,40 | 56.255.583 |
| 27 mar 2024 | 31,95 | 32,60 | 31,80 | 32,60 | 32,60 | 49.707.062 |
| 26 mar 2024 | 31,70 | 32,20 | 31,60 | 31,80 | 31,80 | 37.728.957 |
| 25 mar 2024 | 31,70 | 32,05 | 31,65 | 31,70 | 31,70 | 35.250.589 |
| 22 mar 2024 | 32,10 | 32,80 | 31,70 | 31,90 | 31,90 | 56.761.722 |
| 21 mar 2024 | 31,40 | 32,20 | 31,40 | 31,95 | 31,95 | 58.436.231 |
| 20 mar 2024 | 32,00 | 32,00 | 31,20 | 31,25 | 31,25 | 55.855.271 |
| 19 mar 2024 | 31,50 | 31,90 | 31,25 | 31,75 | 31,75 | 48.487.633 |
| 18 mar 2024 | 31,60 | 31,80 | 31,30 | 31,50 | 31,50 | 34.169.913 |
| 15 mar 2024 | 32,00 | 32,00 | 31,15 | 31,75 | 31,75 | 71.784.928 |
| 14 mar 2024 | 32,00 | 32,20 | 31,70 | 32,00 | 32,00 | 76.976.514 |
| 13 mar 2024 | 30,30 | 31,95 | 30,30 | 31,85 | 31,85 | 104.743.828 |
| 12 mar 2024 | 30,30 | 30,45 | 30,10 | 30,45 | 30,45 | 29.273.488 |
| 11 mar 2024 | 30,20 | 30,45 | 30,00 | 30,30 | 30,30 | 37.722.122 |
| 08 mar 2024 | 29,75 | 30,25 | 29,70 | 30,20 | 30,20 | 59.848.121 |
| 07 mar 2024 | 29,30 | 29,85 | 29,30 | 29,80 | 29,80 | 38.868.007 |
| 06 mar 2024 | 29,10 | 29,65 | 29,10 | 29,50 | 29,50 | 36.062.687 |
| 05 mar 2024 | 29,05 | 29,20 | 29,00 | 29,15 | 29,15 | 27.962.015 |
| 04 mar 2024 | 28,95 | 29,25 | 28,95 | 29,20 | 29,20 | 32.828.939 |
| 01 mar 2024 | 29,30 | 29,30 | 29,05 | 29,05 | 29,05 | 25.130.139 |
| 29 feb 2024 | 28,90 | 29,40 | 28,90 | 29,40 | 29,40 | 52.290.017 |
| 27 feb 2024 | 29,05 | 29,35 | 28,95 | 29,00 | 29,00 | 30.623.001 |
| 26 feb 2024 | 28,90 | 29,30 | 28,90 | 29,10 | 29,10 | 25.475.860 |
| 23 feb 2024 | 29,20 | 29,30 | 28,90 | 28,90 | 28,90 | 25.477.050 |
| 22 feb 2024 | 28,95 | 29,35 | 28,90 | 29,30 | 29,30 | 28.181.752 |
| 21 feb 2024 | 28,85 | 29,05 | 28,85 | 28,95 | 28,95 | 27.567.609 |
| 20 feb 2024 | 28,70 | 29,00 | 28,65 | 29,00 | 29,00 | 31.723.182 |
| 19 feb 2024 | 28,30 | 28,70 | 28,25 | 28,70 | 28,70 | 29.977.617 |
| 16 feb 2024 | 28,40 | 28,45 | 28,20 | 28,25 | 28,25 | 22.312.520 |
| 15 feb 2024 | 28,80 | 28,80 | 28,25 | 28,40 | 28,40 | 44.551.730 |
| 05 feb 2024 | 28,05 | 28,40 | 28,00 | 28,15 | 28,15 | 39.110.431 |
| 02 feb 2024 | 28,50 | 28,60 | 28,15 | 28,30 | 28,30 | 39.403.269 |
| 01 feb 2024 | 28,40 | 28,70 | 28,25 | 28,65 | 28,65 | 43.764.345 |
| 31 ene 2024 | 28,45 | 28,50 | 28,30 | 28,45 | 28,45 | 23.882.314 |
| 30 ene 2024 | 28,50 | 28,60 | 28,35 | 28,40 | 28,40 | 25.692.095 |
| 29 ene 2024 | 28,40 | 28,55 | 28,35 | 28,50 | 28,50 | 22.352.224 |
| 26 ene 2024 | 28,10 | 28,60 | 28,05 | 28,50 | 28,50 | 50.915.393 |
| 25 ene 2024 | 27,90 | 28,20 | 27,90 | 28,15 | 28,15 | 25.633.811 |
| 24 ene 2024 | 28,20 | 28,20 | 27,85 | 28,00 | 28,00 | 26.823.417 |
| 23 ene 2024 | 28,30 | 28,30 | 27,90 | 28,10 | 28,10 | 38.827.157 |
| 22 ene 2024 | 27,95 | 28,20 | 27,90 | 28,20 | 28,20 | 33.887.047 |
| 19 ene 2024 | 27,60 | 27,90 | 27,60 | 27,90 | 27,90 | 44.618.982 |
| 18 ene 2024 | 27,50 | 27,85 | 27,40 | 27,85 | 27,85 | 45.360.966 |
| 17 ene 2024 | 27,70 | 27,80 | 27,50 | 27,55 | 27,55 | 84.030.922 |
| 16 ene 2024 | 27,80 | 28,10 | 27,65 | 27,95 | 27,95 | 53.092.017 |
| 15 ene 2024 | 28,10 | 28,30 | 28,10 | 28,15 | 28,15 | 20.377.725 |
| 12 ene 2024 | 28,20 | 28,20 | 27,85 | 28,05 | 28,05 | 34.583.674 |
| 11 ene 2024 | 28,20 | 28,40 | 28,15 | 28,35 | 28,35 | 33.704.788 |
| 10 ene 2024 | 28,05 | 28,15 | 27,70 | 28,05 | 28,05 | 37.891.017 |
| 09 ene 2024 | 28,50 | 28,50 | 28,05 | 28,10 | 28,10 | 36.655.839 |
| 08 ene 2024 | 28,20 | 28,50 | 28,15 | 28,40 | 28,40 | 52.590.660 |
| 05 ene 2024 | 28,15 | 28,20 | 28,05 | 28,10 | 28,10 | 33.453.491 |
| 04 ene 2024 | 28,20 | 28,35 | 28,05 | 28,15 | 28,15 | 38.727.536 |
| 03 ene 2024 | 28,10 | 28,30 | 27,80 | 28,20 | 28,20 | 56.056.539 |
| 02 ene 2024 | 28,20 | 28,35 | 28,00 | 28,35 | 28,35 | 42.765.847 |
| 29 dic 2023 | 28,25 | 28,35 | 28,10 | 28,35 | 28,35 | 29.880.958 |
| 28 dic 2023 | 28,00 | 28,40 | 27,95 | 28,40 | 28,40 | 36.614.614 |
| 27 dic 2023 | 28,00 | 28,10 | 27,90 | 28,10 | 28,10 | 28.267.010 |
| 26 dic 2023 | 27,95 | 28,10 | 27,80 | 28,00 | 28,00 | 24.847.441 |
| 25 dic 2023 | 27,75 | 27,95 | 27,60 | 27,85 | 27,85 | 22.756.146 |
| 22 dic 2023 | 27,65 | 27,80 | 27,60 | 27,75 | 27,75 | 28.528.862 |
| 21 dic 2023 | 27,50 | 27,85 | 27,45 | 27,85 | 27,85 | 42.635.571 |
| 20 dic 2023 | 28,20 | 28,25 | 27,70 | 27,80 | 27,80 | 64.363.364 |
| 19 dic 2023 | 28,20 | 28,25 | 27,90 | 28,25 | 28,25 | 58.013.033 |
| 18 dic 2023 | 28,00 | 28,40 | 28,00 | 28,25 | 28,25 | 49.319.290 |
| 15 dic 2023 | 28,50 | 28,50 | 28,10 | 28,15 | 28,15 | 66.350.275 |
| 14 dic 2023 | 28,00 | 28,45 | 27,80 | 28,45 | 28,45 | 79.800.526 |
| 13 dic 2023 | 27,70 | 28,00 | 27,60 | 27,95 | 27,95 | 50.978.987 |
| 12 dic 2023 | 27,70 | 27,70 | 27,40 | 27,60 | 27,60 | 36.663.409 |
| 11 dic 2023 | 27,50 | 27,50 | 27,10 | 27,40 | 27,40 | 26.923.491 |
| 08 dic 2023 | 27,10 | 27,50 | 27,00 | 27,50 | 27,50 | 67.201.752 |
| 07 dic 2023 | 27,10 | 27,10 | 26,75 | 26,85 | 26,85 | 21.476.598 |
| 06 dic 2023 | 26,85 | 27,15 | 26,80 | 27,10 | 27,10 | 34.606.067 |
| 05 dic 2023 | 26,85 | 26,85 | 26,55 | 26,75 | 26,75 | 39.641.072 |
| 04 dic 2023 | 27,15 | 27,15 | 26,80 | 26,90 | 26,90 | 27.193.414 |
| 01 dic 2023 | 27,30 | 27,30 | 26,85 | 26,95 | 26,95 | 25.213.861 |
| *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.