Mercados españoles abiertos en 4 hrs 14 min

HiTi Digital, Inc. (3494.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
6,90-0,03 (-0,43%)
A partir del 10:00AM CST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20246,936,936,906,906,9019.190
25 jun 20246,946,946,886,936,93140.512
24 jun 20246,776,956,686,946,94294.100
21 jun 20246,706,796,636,796,79419.513
20 jun 20246,816,816,756,806,80164.882
19 jun 20246,606,806,606,806,80319.305
18 jun 20246,806,856,806,806,80154.318
17 jun 20246,606,906,606,856,85184.000
14 jun 20246,806,996,806,986,98389.300
13 jun 20246,966,966,906,946,94227.392
12 jun 20247,057,056,916,966,96164.320
11 jun 20247,157,156,906,956,95334.328
07 jun 20246,856,856,706,836,83252.100
06 jun 20246,706,856,626,856,85418.107
05 jun 20246,766,766,656,746,74350.669
04 jun 20246,886,886,606,696,69305.055
03 jun 20246,906,906,736,786,78390.262
31 may 20246,956,956,656,736,73293.500
30 may 20246,406,666,306,656,65529.601
29 may 20245,996,195,996,106,10353.011
28 may 20245,626,095,625,805,80459.250
27 may 20245,605,605,465,545,54413.070
24 may 20245,055,505,005,505,50394.098
23 may 20245,055,054,995,045,04177.337
22 may 20245,025,024,805,005,00295.888
21 may 20245,005,004,955,005,0082.008
20 may 20244,984,984,924,954,95138.779
17 may 20244,944,994,884,984,98144.417
16 may 20245,085,084,874,974,9797.687
15 may 20244,964,964,804,874,87181.733
14 may 20244,925,004,754,994,99159.374
13 may 20244,915,044,905,015,0163.200
10 may 20245,045,094,985,035,0365.005
09 may 20244,925,104,925,055,0536.200
08 may 20245,005,014,924,994,9948.000
07 may 20244,975,004,905,005,00244.029
06 may 20245,125,174,905,055,05209.053
03 may 20245,195,195,065,175,17111.001
02 may 20245,145,295,075,105,10116.000
30 abr 20245,155,155,075,105,1057.167
29 abr 20245,205,305,055,155,1578.011
26 abr 20245,195,195,155,155,1519.100
25 abr 20245,185,305,175,195,1944.009
24 abr 20245,135,255,125,185,1836.002
23 abr 20245,005,345,005,195,1986.337
22 abr 20245,085,185,005,005,00105.803
19 abr 20245,115,145,085,085,08108.988
18 abr 20244,935,204,935,125,12116.667
17 abr 20245,365,365,185,255,25101.111
16 abr 20245,215,304,855,155,1597.041
15 abr 20245,485,505,195,225,22142.043
12 abr 20245,345,425,215,355,35140.000
11 abr 20245,225,305,145,205,2067.355
10 abr 20245,125,235,105,125,12155.000
09 abr 20245,435,435,105,125,12192.080
08 abr 20245,345,345,155,195,19126.024
03 abr 20245,495,495,305,355,3584.367
02 abr 20245,495,495,375,395,3986.730
01 abr 20245,495,505,365,465,4648.578
29 mar 20245,645,645,335,485,4843.000
28 mar 20245,395,485,395,475,4788.012
27 mar 20245,405,405,015,405,40202.004
26 mar 20245,305,485,195,295,29228.005
25 mar 20245,535,535,375,395,39133.485
22 mar 20245,555,615,405,505,50106.203
21 mar 20246,006,005,485,525,52103.016
20 mar 20245,385,845,385,635,63110.721
19 mar 20245,505,525,355,505,50137.532
18 mar 20245,635,665,355,415,41498.012
15 mar 20246,006,085,665,805,80422.026
14 mar 20246,256,266,086,156,1564.179
13 mar 20246,316,396,256,256,2581.079
12 mar 20246,726,726,306,426,4283.012
11 mar 20246,296,386,256,306,3065.121
08 mar 20246,316,406,256,296,2991.748
07 mar 20246,476,606,256,256,25175.000
06 mar 20246,456,586,316,476,47119.068
05 mar 20246,656,656,466,466,4682.405
04 mar 20246,606,656,406,656,6599.116
01 mar 20246,546,686,546,596,5924.010
29 feb 20246,696,726,526,546,5473.011
27 feb 20246,606,706,506,656,6563.343
26 feb 20246,736,956,706,706,70193.033
23 feb 20246,707,006,506,656,65169.062
22 feb 20247,077,076,686,706,70264.519
21 feb 20247,007,136,837,057,05454.668
20 feb 20246,587,106,577,027,02697.859
19 feb 20246,056,576,056,576,57315.357
16 feb 20245,846,105,845,985,9885.105
15 feb 20245,886,005,805,985,9875.495
05 feb 20245,935,985,845,895,8954.846
02 feb 20246,006,095,946,006,0066.059
01 feb 20246,006,105,996,026,0254.103
31 ene 20246,096,095,956,026,0264.005
30 ene 20246,176,205,915,955,9578.298
29 ene 20245,916,205,916,046,0492.010
26 ene 20246,006,055,905,915,9186.202
25 ene 20246,016,205,996,086,08188.374
24 ene 20246,006,135,956,026,0266.000
23 ene 20245,966,105,786,096,09107.669
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...