Mercados españoles abiertos en 8 hrs 33 min

Novatek Microelectronics Corp. (3034.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
612,00-6,00 (-0,97%)
Al cierre: 01:30PM CST
Intervalo de fechas:
09 jul 2023 - 09 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 2024616,00620,00610,00612,00612,004.326.081
05 jul 2024620,00622,00616,00618,00618,002.349.811
04 jul 2024616,00620,00610,00620,00620,007.012.923
03 jul 2024620,00620,00609,00619,00619,007.839.382
02 jul 2024617,00628,00612,00624,00624,007.835.263
01 jul 2024608,00620,00608,00620,00620,005.345.064
28 jun 2024606,00611,00604,00606,00606,003.392.794
27 jun 2024606,00608,00602,00606,00606,003.274.904
26 jun 2024600,00613,00595,00613,00613,007.008.860
25 jun 2024617,00617,00600,00604,00604,004.587.778
24 jun 2024614,00617,00605,00617,00617,005.916.052
21 jun 2024614,00618,00611,00618,00618,003.850.804
20 jun 2024626,00627,00615,00619,00619,006.209.747
19 jun 2024622,00630,00618,00629,00629,006.101.661
18 jun 2024628,00630,00613,00617,00617,003.877.348
17 jun 2024615,00622,00614,00622,00622,002.792.131
14 jun 2024611,00615,00608,00614,00614,002.374.636
13 jun 2024614,00617,00607,00608,00608,004.823.492
12 jun 2024595,00610,00595,00607,00607,004.431.967
11 jun 2024598,00602,00595,00595,00595,003.771.109
07 jun 2024606,00606,00600,00606,00606,001.636.960
06 jun 2024606,00611,00597,00606,00606,004.025.348
05 jun 2024596,00608,00595,00605,00605,005.518.721
04 jun 2024594,00604,00592,00595,00595,007.035.365
03 jun 2024596,00603,00592,00598,00598,007.147.036
31 may 2024601,00610,00593,00593,00593,0010.624.331
30 may 2024608,00613,00604,00605,00605,007.077.840
29 may 2024623,00629,00611,00611,00611,007.412.928
28 may 2024621,00630,00608,00623,00623,0010.576.794
27 may 2024612,00632,00607,00607,00607,0010.577.755
24 may 2024605,00619,00605,00610,00610,006.805.530
23 may 2024610,00624,00608,00624,00624,007.735.432
22 may 2024612,00614,00601,00614,00614,005.341.346
21 may 2024610,00611,00602,00606,00606,005.112.651
20 may 2024605,00612,00602,00612,00612,005.700.690
17 may 2024591,00603,00588,00603,00603,004.268.045
16 may 2024585,00592,00582,00591,00591,003.943.562
15 may 2024583,00588,00579,00579,00579,005.066.549
14 may 2024587,00591,00578,00583,00583,006.761.317
13 may 2024589,00592,00579,00587,00587,006.185.550
10 may 2024593,00597,00587,00588,00588,006.810.077
09 may 2024598,00600,00585,00592,00592,007.719.104
08 may 2024593,00611,00591,00605,00605,0012.704.635
07 may 2024640,00646,00633,00640,00640,003.431.857
06 may 2024640,00642,00633,00635,00635,004.022.745
03 may 2024623,00635,00619,00634,00634,004.628.445
02 may 2024610,00623,00606,00616,00616,004.702.259
30 abr 2024619,00625,00615,00618,00618,003.625.665
29 abr 2024609,00625,00608,00625,00625,005.632.228
26 abr 2024598,00614,00598,00603,00603,003.430.886
25 abr 2024598,00605,00595,00597,00597,003.465.502
24 abr 2024588,00605,00586,00601,00601,004.440.575
23 abr 2024582,00588,00571,00583,00583,003.832.884
22 abr 2024584,00591,00573,00574,00574,005.551.253
19 abr 2024606,00607,00578,00588,00588,007.380.205
18 abr 2024616,00627,00614,00615,00615,003.434.266
17 abr 2024608,00624,00606,00621,00621,004.209.838
16 abr 2024613,00614,00602,00602,00602,005.454.348
15 abr 2024629,00629,00613,00618,00618,004.267.157
12 abr 2024616,00639,00615,00630,00630,008.660.667
11 abr 2024606,00615,00601,00615,00615,004.400.682
10 abr 2024596,00612,00595,00606,00606,004.909.628
09 abr 2024598,00601,00590,00596,00596,004.816.153
08 abr 2024591,00601,00590,00591,00591,003.062.433
03 abr 2024588,00597,00586,00596,00596,001.807.560
02 abr 2024589,00595,00589,00594,00594,002.261.787
01 abr 2024605,00605,00589,00589,00589,003.900.369
29 mar 2024590,00600,00588,00599,00599,002.317.000
28 mar 2024591,00596,00586,00589,00589,004.127.962
27 mar 2024583,00594,00580,00591,00591,003.614.920
26 mar 2024590,00593,00575,00583,00583,004.680.856
25 mar 2024592,00594,00584,00589,00589,003.624.552
22 mar 2024596,00598,00584,00594,00594,004.025.092
21 mar 2024601,00605,00591,00596,00596,005.190.000
20 mar 2024600,00615,00594,00595,00595,007.276.860
19 mar 2024596,00603,00590,00596,00596,006.835.950
18 mar 2024609,00609,00587,00605,00605,0010.761.755
15 mar 2024571,00578,00569,00570,00570,003.922.390
14 mar 2024580,00582,00568,00576,00576,005.730.242
13 mar 2024592,00599,00578,00584,00584,006.417.179
12 mar 2024582,00594,00582,00594,00594,003.393.345
11 mar 2024585,00589,00578,00582,00582,005.903.192
08 mar 2024611,00624,00588,00592,00592,0014.925.195
07 mar 2024590,00603,00589,00598,00598,007.365.255
06 mar 2024588,00596,00582,00594,00594,006.288.640
05 mar 2024590,00595,00586,00593,00593,003.845.807
04 mar 2024602,00605,00589,00592,00592,007.091.883
01 mar 2024600,00616,00599,00599,00599,007.347.561
29 feb 2024594,00607,00589,00601,00601,007.989.189
27 feb 2024586,00611,00586,00605,00605,0012.446.548
26 feb 2024579,00590,00577,00584,00584,003.535.174
23 feb 2024589,00595,00580,00580,00580,006.305.426
22 feb 2024573,00587,00567,00584,00584,007.123.439
21 feb 2024575,00579,00564,00569,00569,007.384.554
20 feb 2024588,00605,00580,00587,00587,0018.024.267
19 feb 2024516,00558,00515,00550,00550,0013.705.811
16 feb 2024508,00516,00504,00514,00514,004.547.207
15 feb 2024506,00512,00496,50506,00506,007.241.308
05 feb 2024505,00506,00492,00506,00506,007.828.943
02 feb 2024515,00516,00511,00515,00515,002.242.803
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...