Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.857,82 -350,80 (-0,61%)
Genovate Biotechnology Co., Ltd. (4130.TWO)
Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 24,85 | 25,00 | 24,80 | 24,80 | 24,80 | 228.000 |
| 27 jun 2024 | 24,90 | 25,20 | 24,65 | 24,70 | 24,70 | 400.000 |
| 26 jun 2024 | 24,65 | 24,90 | 24,45 | 24,65 | 24,65 | 310.000 |
| 25 jun 2024 | 24,45 | 24,55 | 24,40 | 24,45 | 24,45 | 145.000 |
| 24 jun 2024 | 24,55 | 24,85 | 24,55 | 24,55 | 24,55 | 283.000 |
| 21 jun 2024 | 24,45 | 24,50 | 24,35 | 24,45 | 24,45 | 226.000 |
| 20 jun 2024 | 24,35 | 24,65 | 24,35 | 24,40 | 24,40 | 151.000 |
| 19 jun 2024 | 24,65 | 24,65 | 24,35 | 24,35 | 24,35 | 186.000 |
| 18 jun 2024 | 24,85 | 24,85 | 24,60 | 24,60 | 24,60 | 130.000 |
| 17 jun 2024 | 24,70 | 24,90 | 24,55 | 24,80 | 24,80 | 197.000 |
| 14 jun 2024 | 24,35 | 24,65 | 24,35 | 24,65 | 24,65 | 202.000 |
| 13 jun 2024 | 24,35 | 24,45 | 24,30 | 24,35 | 24,35 | 124.000 |
| 12 jun 2024 | 24,65 | 24,65 | 24,30 | 24,30 | 24,30 | 156.000 |
| 11 jun 2024 | 24,25 | 24,80 | 24,20 | 24,55 | 24,55 | 257.000 |
| 07 jun 2024 | 24,20 | 24,40 | 24,10 | 24,25 | 24,25 | 106.000 |
| 06 jun 2024 | 24,55 | 24,55 | 24,20 | 24,25 | 24,25 | 120.000 |
| 05 jun 2024 | 24,15 | 24,40 | 24,00 | 24,35 | 24,35 | 212.000 |
| 04 jun 2024 | 24,30 | 24,35 | 24,15 | 24,15 | 24,15 | 82.000 |
| 03 jun 2024 | 24,05 | 24,60 | 24,00 | 24,25 | 24,25 | 219.000 |
| 31 may 2024 | 24,00 | 24,25 | 23,95 | 24,05 | 24,05 | 207.000 |
| 30 may 2024 | 24,10 | 24,10 | 23,95 | 24,00 | 24,00 | 112.000 |
| 29 may 2024 | 24,05 | 24,20 | 24,00 | 24,10 | 24,10 | 223.000 |
| 28 may 2024 | 24,00 | 24,35 | 24,00 | 24,25 | 24,25 | 160.000 |
| 27 may 2024 | 24,20 | 24,35 | 23,90 | 23,95 | 23,95 | 354.000 |
| 24 may 2024 | 23,95 | 24,00 | 23,85 | 24,00 | 24,00 | 94.000 |
| 23 may 2024 | 24,20 | 24,20 | 23,95 | 23,95 | 23,95 | 186.000 |
| 22 may 2024 | 24,15 | 24,25 | 24,05 | 24,10 | 24,10 | 140.000 |
| 21 may 2024 | 24,30 | 24,60 | 24,15 | 24,15 | 24,15 | 145.000 |
| 20 may 2024 | 24,40 | 24,55 | 24,15 | 24,40 | 24,40 | 207.000 |
| 17 may 2024 | 23,95 | 24,45 | 23,95 | 24,20 | 24,20 | 310.000 |
| 16 may 2024 | 23,95 | 24,00 | 23,85 | 23,90 | 23,90 | 107.000 |
| 15 may 2024 | 23,95 | 23,95 | 23,80 | 23,90 | 23,90 | 120.000 |
| 14 may 2024 | 23,80 | 23,95 | 23,70 | 23,90 | 23,90 | 288.000 |
| 13 may 2024 | 23,85 | 23,90 | 23,65 | 23,70 | 23,70 | 216.000 |
| 10 may 2024 | 23,85 | 23,95 | 23,70 | 23,85 | 23,85 | 311.000 |
| 09 may 2024 | 24,10 | 24,10 | 23,80 | 23,85 | 23,85 | 279.000 |
| 08 may 2024 | 24,15 | 24,25 | 24,00 | 24,10 | 24,10 | 180.000 |
| 07 may 2024 | 24,25 | 24,25 | 23,95 | 24,05 | 24,05 | 226.000 |
| 06 may 2024 | 24,35 | 24,35 | 24,00 | 24,00 | 24,00 | 261.000 |
| 03 may 2024 | 24,50 | 24,50 | 24,05 | 24,05 | 24,05 | 269.000 |
| 02 may 2024 | 24,60 | 24,60 | 24,30 | 24,45 | 24,45 | 167.000 |
| 30 abr 2024 | 24,55 | 24,60 | 24,25 | 24,45 | 24,45 | 155.000 |
| 29 abr 2024 | 24,25 | 24,50 | 24,20 | 24,35 | 24,35 | 241.000 |
| 26 abr 2024 | 24,30 | 24,30 | 24,00 | 24,05 | 24,05 | 151.000 |
| 25 abr 2024 | 24,25 | 24,25 | 24,05 | 24,10 | 24,10 | 129.000 |
| 24 abr 2024 | 24,35 | 24,40 | 24,25 | 24,30 | 24,30 | 207.000 |
| 23 abr 2024 | 24,05 | 24,25 | 24,00 | 24,25 | 24,25 | 200.000 |
| 22 abr 2024 | 23,80 | 24,10 | 23,80 | 23,90 | 23,90 | 111.000 |
| 19 abr 2024 | 24,30 | 24,30 | 23,60 | 23,80 | 23,80 | 261.000 |
| 18 abr 2024 | 24,30 | 24,35 | 24,15 | 24,30 | 24,30 | 127.000 |
| 17 abr 2024 | 24,50 | 24,50 | 24,15 | 24,15 | 24,15 | 167.000 |
| 16 abr 2024 | 24,45 | 24,45 | 23,90 | 23,95 | 23,95 | 311.000 |
| 15 abr 2024 | 24,75 | 24,85 | 24,50 | 24,55 | 24,55 | 288.000 |
| 12 abr 2024 | 25,05 | 25,05 | 24,80 | 24,95 | 24,95 | 287.000 |
| 11 abr 2024 | 25,30 | 25,40 | 24,90 | 25,05 | 25,05 | 335.000 |
| 10 abr 2024 | 25,15 | 25,35 | 25,15 | 25,30 | 25,30 | 277.000 |
| 09 abr 2024 | 25,15 | 25,30 | 25,00 | 25,05 | 25,05 | 213.000 |
| 08 abr 2024 | 25,20 | 25,25 | 25,00 | 25,05 | 25,05 | 245.000 |
| 03 abr 2024 | 25,05 | 25,05 | 24,95 | 25,00 | 25,00 | 74.000 |
| 02 abr 2024 | 25,15 | 25,15 | 25,00 | 25,10 | 25,10 | 80.000 |
| 01 abr 2024 | 25,00 | 25,15 | 24,85 | 25,05 | 25,05 | 113.000 |
| 29 mar 2024 | 25,15 | 25,15 | 24,90 | 24,90 | 24,90 | 81.000 |
| 28 mar 2024 | 25,05 | 25,30 | 25,00 | 25,05 | 25,05 | 136.000 |
| 27 mar 2024 | 24,90 | 25,05 | 24,70 | 25,00 | 25,00 | 88.000 |
| 26 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 25 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 22 mar 2024 | 24,75 | 24,90 | 24,70 | 24,90 | 24,90 | 130.000 |
| 21 mar 2024 | 24,75 | 24,90 | 24,70 | 24,70 | 24,70 | 144.000 |
| 20 mar 2024 | 24,90 | 24,90 | 24,70 | 24,75 | 24,75 | 198.000 |
| 19 mar 2024 | 25,10 | 25,15 | 24,90 | 24,95 | 24,95 | 78.000 |
| 18 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 15 mar 2024 | 25,45 | 25,45 | 24,90 | 25,10 | 25,10 | 199.000 |
| 14 mar 2024 | 25,20 | 25,35 | 25,00 | 25,20 | 25,20 | 140.000 |
| 13 mar 2024 | 25,20 | 25,60 | 25,10 | 25,15 | 25,15 | 277.000 |
| 12 mar 2024 | 25,05 | 25,40 | 25,05 | 25,15 | 25,15 | 218.000 |
| 11 mar 2024 | 24,95 | 25,30 | 24,75 | 25,10 | 25,10 | 207.000 |
| 08 mar 2024 | 25,70 | 25,75 | 24,95 | 25,05 | 25,05 | 456.000 |
| 07 mar 2024 | 26,00 | 26,10 | 25,65 | 25,70 | 25,70 | 303.000 |
| 06 mar 2024 | 25,85 | 25,85 | 25,45 | 25,75 | 25,75 | 240.000 |
| 05 mar 2024 | 26,05 | 26,05 | 25,75 | 25,75 | 25,75 | 155.000 |
| 04 mar 2024 | 26,45 | 26,45 | 25,90 | 26,00 | 26,00 | 185.000 |
| 01 mar 2024 | 25,80 | 26,30 | 25,80 | 26,30 | 26,30 | 495.000 |
| 29 feb 2024 | 25,90 | 25,90 | 25,70 | 25,80 | 25,80 | 82.000 |
| 27 feb 2024 | 25,80 | 26,00 | 25,65 | 25,80 | 25,80 | 168.000 |
| 26 feb 2024 | 25,55 | 25,85 | 25,50 | 25,80 | 25,80 | 286.000 |
| 23 feb 2024 | 25,90 | 26,00 | 25,60 | 25,60 | 25,60 | 313.000 |
| 22 feb 2024 | 25,60 | 26,55 | 25,40 | 26,10 | 26,10 | 886.000 |
| 21 feb 2024 | 25,50 | 25,95 | 25,50 | 25,60 | 25,60 | 192.000 |
| 20 feb 2024 | 25,60 | 25,65 | 25,40 | 25,60 | 25,60 | 156.000 |
| 19 feb 2024 | 25,65 | 25,90 | 25,50 | 25,50 | 25,50 | 353.000 |
| 16 feb 2024 | 25,35 | 25,60 | 25,30 | 25,60 | 25,60 | 210.000 |
| 15 feb 2024 | 24,95 | 25,45 | 24,55 | 25,35 | 25,35 | 353.000 |
| 05 feb 2024 | 25,05 | 25,05 | 24,30 | 24,35 | 24,35 | 516.000 |
| 02 feb 2024 | 25,00 | 25,10 | 24,85 | 24,90 | 24,90 | 237.000 |
| 01 feb 2024 | 25,00 | 25,10 | 24,95 | 24,95 | 24,95 | 193.000 |
| 31 ene 2024 | 25,10 | 25,15 | 24,95 | 25,00 | 25,00 | 162.000 |
| 30 ene 2024 | 25,40 | 25,40 | 25,05 | 25,10 | 25,10 | 132.000 |
| 29 ene 2024 | 25,45 | 25,55 | 25,40 | 25,40 | 25,40 | 121.000 |
| 26 ene 2024 | 25,50 | 25,80 | 25,45 | 25,45 | 25,45 | 74.000 |
| 25 ene 2024 | 25,80 | 25,80 | 25,45 | 25,50 | 25,50 | 86.000 |
| *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.