Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.394,01 +1.293,46 (+2,15%)
Unicon Optical Co., Ltd. (4150.TWO)
Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 02:56PM CST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 19,60 | 19,90 | 19,15 | 19,30 | 19,30 | 716.089 |
| 16 may 2024 | 19,95 | 20,00 | 19,35 | 19,35 | 19,35 | 662.473 |
| 15 may 2024 | 20,00 | 20,05 | 19,50 | 19,80 | 19,80 | 592.914 |
| 14 may 2024 | 19,90 | 20,35 | 19,80 | 19,95 | 19,95 | 529.471 |
| 13 may 2024 | 21,00 | 21,15 | 20,05 | 20,15 | 20,15 | 801.938 |
| 10 may 2024 | 20,15 | 20,30 | 19,70 | 20,20 | 20,20 | 386.678 |
| 09 may 2024 | 20,40 | 20,50 | 19,80 | 20,00 | 20,00 | 628.412 |
| 08 may 2024 | 20,90 | 21,10 | 20,05 | 20,25 | 20,25 | 601.545 |
| 07 may 2024 | 20,30 | 21,20 | 20,20 | 20,85 | 20,85 | 1.021.578 |
| 06 may 2024 | 20,20 | 20,80 | 19,90 | 20,05 | 20,05 | 495.296 |
| 03 may 2024 | 20,30 | 20,40 | 19,80 | 19,95 | 19,95 | 430.802 |
| 02 may 2024 | 20,40 | 20,90 | 18,80 | 20,00 | 20,00 | 1.074.698 |
| 30 abr 2024 | 19,90 | 21,05 | 19,90 | 20,65 | 20,65 | 747.801 |
| 29 abr 2024 | 21,20 | 21,40 | 19,50 | 20,10 | 20,10 | 2.031.005 |
| 26 abr 2024 | 21,50 | 22,40 | 20,80 | 21,30 | 21,30 | 2.387.523 |
| 25 abr 2024 | 17,15 | 21,80 | 17,15 | 20,80 | 20,80 | 4.249.862 |
| 24 abr 2024 | 16,80 | 17,40 | 16,60 | 16,95 | 16,95 | 1.425.807 |
| 23 abr 2024 | 17,40 | 17,60 | 16,00 | 16,85 | 16,85 | 3.605.531 |
| 22 abr 2024 | 19,00 | 19,25 | 17,35 | 17,55 | 17,55 | 2.295.885 |
| 19 abr 2024 | 19,65 | 20,20 | 18,75 | 19,10 | 19,10 | 1.438.661 |
| 18 abr 2024 | 20,00 | 20,50 | 19,30 | 19,40 | 19,40 | 1.235.651 |
| 17 abr 2024 | 19,60 | 20,70 | 19,55 | 20,15 | 20,15 | 1.201.480 |
| 16 abr 2024 | 21,30 | 21,65 | 19,00 | 19,65 | 19,65 | 3.204.721 |
| 15 abr 2024 | 22,20 | 22,30 | 21,00 | 21,20 | 21,20 | 1.391.757 |
| 12 abr 2024 | 22,20 | 22,55 | 21,85 | 22,00 | 22,00 | 799.062 |
| 11 abr 2024 | 21,50 | 23,30 | 21,50 | 22,00 | 22,00 | 1.459.182 |
| 10 abr 2024 | 22,20 | 22,30 | 21,20 | 21,40 | 21,40 | 2.402.573 |
| 09 abr 2024 | 23,00 | 23,00 | 22,00 | 22,15 | 22,15 | 2.175.255 |
| 08 abr 2024 | 23,20 | 23,65 | 22,70 | 22,90 | 22,90 | 1.078.477 |
| 03 abr 2024 | 23,00 | 23,30 | 22,70 | 23,00 | 23,00 | 650.331 |
| 02 abr 2024 | 23,60 | 23,80 | 22,90 | 23,20 | 23,20 | 1.046.518 |
| 01 abr 2024 | 23,70 | 23,75 | 22,60 | 23,30 | 23,30 | 2.304.783 |
| 29 mar 2024 | 24,15 | 26,25 | 23,60 | 23,95 | 23,95 | 3.555.768 |
| 28 mar 2024 | 22,05 | 24,15 | 22,05 | 24,05 | 24,05 | 4.059.079 |
| 27 mar 2024 | 21,70 | 22,30 | 21,70 | 21,90 | 21,90 | 1.029.864 |
| 26 mar 2024 | 22,60 | 23,00 | 21,80 | 21,90 | 21,90 | 1.648.094 |
| 25 mar 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 22 mar 2024 | 23,10 | 23,50 | 22,40 | 22,75 | 22,75 | 2.169.904 |
| 21 mar 2024 | 23,50 | 24,20 | 22,85 | 23,30 | 23,30 | 2.439.147 |
| 20 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 19 mar 2024 | 22,55 | 23,50 | 21,90 | 22,30 | 22,30 | 1.966.980 |
| 18 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 15 mar 2024 | 22,45 | 23,60 | 21,90 | 22,90 | 22,90 | 3.747.657 |
| 14 mar 2024 | 20,70 | 23,20 | 19,80 | 22,40 | 22,40 | 5.086.582 |
| 13 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 12 mar 2024 | 22,90 | 23,60 | 22,10 | 22,40 | 22,40 | 3.882.071 |
| 11 mar 2024 | 24,70 | 25,10 | 21,40 | 23,15 | 23,15 | 7.496.856 |
| 08 mar 2024 | 25,10 | 27,00 | 23,75 | 25,65 | 25,65 | 10.995.013 |
| 07 mar 2024 | 22,00 | 24,65 | 21,95 | 24,55 | 24,55 | 10.517.157 |
| 06 mar 2024 | 20,00 | 20,90 | 19,35 | 20,50 | 20,50 | 3.701.591 |
| 05 mar 2024 | 19,90 | 21,75 | 18,75 | 20,05 | 20,05 | 8.951.777 |
| 04 mar 2024 | 17,40 | 19,90 | 17,00 | 19,85 | 19,85 | 10.402.002 |
| 01 mar 2024 | 15,55 | 16,80 | 15,55 | 16,80 | 16,80 | 7.474.811 |
| 29 feb 2024 | 15,10 | 15,60 | 15,00 | 15,40 | 15,40 | 1.005.842 |
| 27 feb 2024 | 15,40 | 15,50 | 14,95 | 15,10 | 15,10 | 742.394 |
| 26 feb 2024 | 15,05 | 15,80 | 14,85 | 15,40 | 15,40 | 2.031.373 |
| 23 feb 2024 | 15,00 | 15,75 | 14,80 | 15,05 | 15,05 | 2.176.034 |
| 22 feb 2024 | 13,95 | 15,05 | 13,95 | 14,95 | 14,95 | 1.200.177 |
| 21 feb 2024 | 14,60 | 14,65 | 13,85 | 14,00 | 14,00 | 2.932.917 |
| 20 feb 2024 | 15,00 | 15,20 | 14,35 | 14,60 | 14,60 | 2.563.449 |
| 19 feb 2024 | 15,15 | 15,50 | 14,85 | 15,05 | 15,05 | 1.828.200 |
| 16 feb 2024 | 15,45 | 15,65 | 14,95 | 15,10 | 15,10 | 1.482.275 |
| 15 feb 2024 | 15,50 | 16,05 | 15,10 | 15,30 | 15,30 | 2.370.975 |
| 05 feb 2024 | 15,75 | 16,20 | 15,25 | 15,35 | 15,35 | 2.889.694 |
| 02 feb 2024 | 15,25 | 15,75 | 15,10 | 15,70 | 15,70 | 1.830.857 |
| 01 feb 2024 | 15,00 | 15,40 | 14,80 | 15,15 | 15,15 | 1.198.819 |
| 31 ene 2024 | 15,20 | 15,35 | 14,80 | 15,00 | 15,00 | 1.181.240 |
| 30 ene 2024 | 15,30 | 15,55 | 14,65 | 15,15 | 15,15 | 3.140.903 |
| 29 ene 2024 | 15,85 | 16,35 | 15,45 | 15,75 | 15,75 | 3.440.041 |
| 26 ene 2024 | 14,60 | 15,90 | 14,50 | 15,85 | 15,85 | 4.110.795 |
| 25 ene 2024 | 14,35 | 14,55 | 14,30 | 14,40 | 14,40 | 885.409 |
| 24 ene 2024 | 14,60 | 14,70 | 14,05 | 14,40 | 14,40 | 1.519.268 |
| 23 ene 2024 | 14,40 | 15,10 | 14,00 | 14,55 | 14,55 | 2.119.831 |
| 22 ene 2024 | 14,85 | 15,65 | 13,95 | 14,30 | 14,30 | 4.511.088 |
| 19 ene 2024 | 16,00 | 16,55 | 14,80 | 15,05 | 15,05 | 6.782.278 |
| 18 ene 2024 | 14,95 | 16,25 | 14,75 | 16,00 | 16,00 | 7.986.397 |
| 17 ene 2024 | 14,20 | 14,80 | 13,75 | 14,80 | 14,80 | 6.926.482 |
| 16 ene 2024 | 12,85 | 14,55 | 12,75 | 14,10 | 14,10 | 5.898.547 |
| 15 ene 2024 | 12,75 | 13,05 | 12,45 | 12,80 | 12,80 | 2.408.301 |
| 12 ene 2024 | 12,60 | 13,05 | 12,25 | 12,70 | 12,70 | 4.043.697 |
| 11 ene 2024 | 11,65 | 12,50 | 11,30 | 12,45 | 12,45 | 4.129.853 |
| 10 ene 2024 | 11,35 | 11,40 | 10,95 | 11,15 | 11,15 | 806.443 |
| 09 ene 2024 | 11,50 | 12,05 | 11,30 | 11,30 | 11,30 | 1.898.538 |
| 08 ene 2024 | 10,40 | 11,55 | 10,35 | 11,40 | 11,40 | 3.632.861 |
| 05 ene 2024 | 10,30 | 10,35 | 10,15 | 10,35 | 10,35 | 328.353 |
| 04 ene 2024 | 10,25 | 10,25 | 10,05 | 10,05 | 10,05 | 51.831 |
| 03 ene 2024 | 10,30 | 10,35 | 10,10 | 10,30 | 10,30 | 208.163 |
| 02 ene 2024 | 10,20 | 10,35 | 10,15 | 10,30 | 10,30 | 169.287 |
| 29 dic 2023 | 10,25 | 10,35 | 10,05 | 10,15 | 10,15 | 383.937 |
| 28 dic 2023 | 10,00 | 10,25 | 10,00 | 10,25 | 10,25 | 983.431 |
| 27 dic 2023 | 10,20 | 10,20 | 10,00 | 10,10 | 10,10 | 312.227 |
| 26 dic 2023 | 10,00 | 10,20 | 9,96 | 10,00 | 10,00 | 310.407 |
| 25 dic 2023 | 10,15 | 10,30 | 10,00 | 10,05 | 10,05 | 660.364 |
| 22 dic 2023 | 10,15 | 10,20 | 10,00 | 10,05 | 10,05 | 117.361 |
| 21 dic 2023 | 10,15 | 10,20 | 10,00 | 10,15 | 10,15 | 407.927 |
| 20 dic 2023 | 10,20 | 10,25 | 10,05 | 10,15 | 10,15 | 144.544 |
| 19 dic 2023 | 10,20 | 10,20 | 10,05 | 10,20 | 10,20 | 453.854 |
| 18 dic 2023 | 10,35 | 10,35 | 10,10 | 10,15 | 10,15 | 311.497 |
| 15 dic 2023 | 10,25 | 10,45 | 10,15 | 10,30 | 10,30 | 261.925 |
| 14 dic 2023 | 10,25 | 10,25 | 10,05 | 10,25 | 10,25 | 278.169 |
| *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.