Mercados españoles abiertos en 3 hrs 26 min

WT Microelectronics Co., Ltd. (3036.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
113,50-1,00 (-0,87%)
A partir del 11:13AM CST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 2024114,50114,50113,00113,50113,501.750.592
14 jun 2024114,00115,00112,00114,50114,506.125.568
13 jun 2024115,00115,50112,50113,00113,005.634.211
12 jun 2024115,00116,00113,00114,50114,503.439.827
11 jun 2024115,50116,50114,00114,50114,503.613.676
07 jun 2024116,00117,00114,00115,00115,006.384.877
06 jun 2024118,00118,50115,50115,50115,502.891.739
05 jun 2024117,00118,50116,00117,00117,002.106.450
04 jun 2024117,50119,50116,00116,50116,503.357.694
03 jun 2024117,00119,00115,00117,50117,506.182.278
31 may 2024117,50118,00115,50115,50115,508.138.827
30 may 2024119,50120,00116,00116,00116,007.431.441
29 may 2024123,00123,50119,50120,00120,005.039.727
28 may 2024119,50122,50119,00121,50121,506.642.063
27 may 2024119,00119,50116,50118,50118,504.004.009
24 may 2024117,00118,50115,00118,00118,003.725.663
23 may 2024117,50118,00116,00117,50117,504.991.884
22 may 2024121,00121,00117,00118,00118,0010.855.943
21 may 2024121,50122,50119,00120,00120,007.447.209
20 may 2024122,50123,50121,50121,50121,504.281.863
17 may 2024123,50124,50122,00122,50122,504.389.327
16 may 2024126,00126,50122,50123,00123,005.967.626
15 may 2024124,50127,00124,00124,50124,508.922.185
14 may 2024122,00125,00122,00123,50123,508.940.113
13 may 2024122,00125,50120,50121,50121,5013.836.585
10 may 2024124,50125,50120,00121,50121,5023.972.296
09 may 2024134,00134,00122,00122,50122,5037.282.584
08 may 2024135,50138,00135,50135,50135,5026.202.711
07 may 2024151,50152,50147,00150,50150,506.596.099
06 may 2024152,50154,50148,50151,00151,005.923.116
03 may 2024153,50156,50149,50150,00150,006.267.421
02 may 2024148,50153,00148,00152,50152,506.313.074
30 abr 2024145,00153,00142,50150,00150,009.380.034
29 abr 2024144,00148,00142,50144,00144,006.179.267
26 abr 2024147,00147,00142,00142,50142,508.173.619
25 abr 2024148,00148,00144,50145,50145,504.999.398
24 abr 2024149,00151,00147,50150,50150,507.378.380
23 abr 2024149,00150,50145,00147,00147,007.549.252
22 abr 2024150,50153,50144,50145,00145,0010.885.851
19 abr 2024155,00155,00145,00152,00152,0024.278.159
18 abr 2024161,00166,50159,50161,00161,0016.202.789
17 abr 2024154,50164,00154,00162,00162,0015.055.131
16 abr 2024156,50156,50149,50151,00151,0014.272.656
15 abr 2024163,00164,50158,00159,00159,0016.066.284
12 abr 2024157,00167,00155,00165,50165,5034.127.170
11 abr 2024158,50162,50149,00158,00158,0070.820.979
10 abr 2024149,00149,00147,50149,00149,0010.742.327
09 abr 2024139,00139,00135,00135,50135,5011.808.507
08 abr 2024143,00144,00138,00138,50138,5015.571.884
03 abr 2024145,00150,00140,50140,50140,5017.054.371
02 abr 2024142,50144,50141,00142,00142,009.370.114
01 abr 2024147,50148,00141,50141,50141,5014.167.645
29 mar 2024150,00151,50146,50149,00149,006.973.000
28 mar 2024152,00153,50149,50150,00150,007.913.838
27 mar 2024155,00155,50150,00150,00150,009.236.461
26 mar 2024162,00164,50154,00156,00156,008.724.074
25 mar 2024160,00162,50159,00160,00160,003.189.248
22 mar 2024163,50163,50158,00159,00159,009.457.224
21 mar 2024161,00163,50158,50161,50161,509.361.488
20 mar 2024166,00167,50157,00158,50158,5017.095.752
19 mar 2024164,00166,50161,00166,00166,0019.029.778
18 mar 2024155,50160,00154,50160,00160,0015.317.003
15 mar 2024145,00156,00144,50155,00155,0017.468.260
14 mar 2024150,50151,00144,00144,50144,508.874.807
13 mar 2024157,00157,00148,00149,50149,5013.070.011
12 mar 2024158,50160,50153,00155,50155,509.790.539
11 mar 2024161,00164,50157,50158,50158,505.740.502
08 mar 2024166,00167,50159,00159,50159,508.039.811
07 mar 2024172,00174,00165,50165,50165,507.498.013
06 mar 2024168,00173,50165,50172,00172,009.157.828
05 mar 2024173,00173,50166,50169,50169,5012.466.682
04 mar 2024166,50175,50165,50172,00172,0025.618.474
01 mar 2024167,50168,50154,50163,00163,0040.235.228
29 feb 2024170,00172,50169,00171,50171,507.513.571
27 feb 2024173,50174,50166,00170,00170,0012.539.508
26 feb 2024170,50176,50170,50175,50175,5015.184.825
23 feb 2024174,50176,50169,50169,50169,5010.630.663
22 feb 2024169,00173,50166,00173,50173,5013.317.149
21 feb 2024163,50170,00163,00166,50166,507.838.403
20 feb 2024163,00165,00161,00164,50164,5010.453.031
19 feb 2024159,00167,50156,00163,50163,5014.257.953
16 feb 2024173,00173,50161,50163,00163,0019.622.601
15 feb 2024176,50182,00171,50172,50172,5024.228.855
05 feb 2024175,00176,00166,00171,00171,0021.531.835
02 feb 2024174,00187,00170,50172,50172,5054.098.240
01 feb 2024164,50173,50164,00173,00173,0037.972.123
31 ene 2024160,00163,00155,00158,00158,0020.570.442
30 ene 2024152,00163,50152,00160,00160,0027.421.094
29 ene 2024150,50158,00149,50151,50151,5014.995.587
26 ene 2024153,00153,50145,50149,50149,5014.291.271
25 ene 2024154,00155,50150,50152,50152,5010.978.193
24 ene 2024155,00155,50150,00152,50152,5014.423.763
23 ene 2024157,50160,00154,50155,00155,0023.564.504
22 ene 2024145,00156,00145,00156,00156,0033.746.521
19 ene 2024149,50151,00141,00142,00142,0022.999.704
18 ene 2024145,50148,50142,00146,00146,0039.174.967
17 ene 2024135,00147,50135,00147,00147,0049.194.368
16 ene 2024126,00136,00125,50134,50134,5024.561.106
15 ene 2024128,50130,00126,00127,00127,0012.497.657
12 ene 2024125,00132,00124,00127,50127,5035.290.489
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...