Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.236,18 +128,01 (+0,21%)
Tongtai Machine & Tool Co., Ltd. (4526.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 30,85 | 32,20 | 29,40 | 31,35 | 31,35 | 50.092.115 |
| 20 jun 2024 | 30,10 | 31,15 | 26,30 | 30,95 | 30,95 | 117.350.581 |
| 19 jun 2024 | 27,85 | 28,45 | 27,30 | 28,45 | 28,45 | 9.674.070 |
| 18 jun 2024 | 23,55 | 25,90 | 23,25 | 25,90 | 25,90 | 26.333.366 |
| 17 jun 2024 | 23,25 | 24,10 | 22,75 | 23,55 | 23,55 | 4.245.411 |
| 14 jun 2024 | 22,60 | 23,80 | 22,60 | 23,10 | 23,10 | 3.213.606 |
| 13 jun 2024 | 22,95 | 23,10 | 22,40 | 22,45 | 22,45 | 1.250.495 |
| 12 jun 2024 | 22,80 | 22,95 | 22,40 | 22,80 | 22,80 | 1.644.560 |
| 11 jun 2024 | 23,60 | 23,60 | 22,75 | 23,05 | 23,05 | 2.337.105 |
| 07 jun 2024 | 23,35 | 24,25 | 23,30 | 23,55 | 23,55 | 4.103.754 |
| 06 jun 2024 | 24,20 | 24,45 | 23,15 | 23,20 | 23,20 | 3.390.484 |
| 05 jun 2024 | 24,05 | 24,95 | 23,25 | 23,95 | 23,95 | 8.098.160 |
| 04 jun 2024 | 23,65 | 25,20 | 23,15 | 24,05 | 24,05 | 16.416.953 |
| 03 jun 2024 | 23,30 | 24,00 | 22,65 | 23,10 | 23,10 | 4.452.255 |
| 31 may 2024 | 23,30 | 23,75 | 22,80 | 23,00 | 23,00 | 2.610.235 |
| 30 may 2024 | 24,00 | 24,00 | 23,10 | 23,30 | 23,30 | 3.680.254 |
| 29 may 2024 | 23,60 | 24,45 | 23,20 | 24,15 | 24,15 | 11.167.829 |
| 28 may 2024 | 23,40 | 24,40 | 23,25 | 23,55 | 23,55 | 9.419.215 |
| 27 may 2024 | 21,85 | 23,65 | 21,75 | 23,25 | 23,25 | 9.118.224 |
| 24 may 2024 | 22,10 | 22,30 | 21,55 | 21,75 | 21,75 | 2.614.406 |
| 23 may 2024 | 21,65 | 21,80 | 21,20 | 21,70 | 21,70 | 2.341.187 |
| 22 may 2024 | 20,80 | 22,50 | 20,60 | 22,05 | 22,05 | 6.641.607 |
| 21 may 2024 | 20,20 | 20,85 | 20,10 | 20,75 | 20,75 | 1.836.448 |
| 20 may 2024 | 20,35 | 20,40 | 20,15 | 20,20 | 20,20 | 844.165 |
| 17 may 2024 | 20,25 | 20,40 | 20,05 | 20,15 | 20,15 | 1.117.632 |
| 16 may 2024 | 20,60 | 20,65 | 20,10 | 20,15 | 20,15 | 1.948.877 |
| 15 may 2024 | 20,80 | 20,95 | 20,30 | 20,45 | 20,45 | 1.454.635 |
| 14 may 2024 | 21,20 | 21,25 | 20,40 | 20,65 | 20,65 | 2.031.106 |
| 13 may 2024 | 21,60 | 21,60 | 19,90 | 20,90 | 20,90 | 2.808.371 |
| 10 may 2024 | 22,15 | 22,20 | 21,90 | 22,00 | 22,00 | 1.517.200 |
| 09 may 2024 | 22,75 | 22,75 | 22,10 | 22,10 | 22,10 | 1.491.245 |
| 08 may 2024 | 22,65 | 22,90 | 22,40 | 22,65 | 22,65 | 1.388.235 |
| 07 may 2024 | 22,85 | 23,05 | 22,30 | 22,65 | 22,65 | 2.828.300 |
| 06 may 2024 | 23,20 | 23,20 | 22,55 | 22,60 | 22,60 | 2.999.967 |
| 03 may 2024 | 23,35 | 23,55 | 22,85 | 22,85 | 22,85 | 4.188.506 |
| 02 may 2024 | 24,25 | 24,50 | 23,00 | 23,15 | 23,15 | 11.297.355 |
| 30 abr 2024 | 23,15 | 25,15 | 23,15 | 24,70 | 24,70 | 28.518.425 |
| 29 abr 2024 | 23,70 | 23,70 | 22,30 | 22,90 | 22,90 | 4.611.507 |
| 26 abr 2024 | 23,85 | 24,05 | 23,20 | 23,20 | 23,20 | 2.810.824 |
| 25 abr 2024 | 24,00 | 24,00 | 23,25 | 23,55 | 23,55 | 2.308.395 |
| 24 abr 2024 | 23,90 | 24,60 | 23,60 | 24,00 | 24,00 | 5.118.931 |
| 23 abr 2024 | 24,00 | 25,00 | 23,30 | 23,75 | 23,75 | 11.464.769 |
| 22 abr 2024 | 24,30 | 24,50 | 23,10 | 23,30 | 23,30 | 4.484.859 |
| 19 abr 2024 | 24,00 | 24,50 | 23,25 | 24,00 | 24,00 | 5.865.671 |
| 18 abr 2024 | 24,30 | 25,35 | 24,10 | 24,40 | 24,40 | 11.294.763 |
| 17 abr 2024 | 22,65 | 24,40 | 22,65 | 23,95 | 23,95 | 7.936.828 |
| 16 abr 2024 | 22,55 | 22,80 | 22,00 | 22,60 | 22,60 | 3.865.665 |
| 15 abr 2024 | 23,40 | 23,60 | 22,70 | 22,90 | 22,90 | 5.706.843 |
| 12 abr 2024 | 23,10 | 24,60 | 23,00 | 23,75 | 23,75 | 30.986.326 |
| 11 abr 2024 | 22,85 | 22,85 | 22,20 | 22,40 | 22,40 | 2.186.191 |
| 10 abr 2024 | 22,75 | 23,10 | 22,55 | 22,70 | 22,70 | 2.641.282 |
| 09 abr 2024 | 22,65 | 23,15 | 22,35 | 22,50 | 22,50 | 2.755.656 |
| 08 abr 2024 | 22,70 | 22,75 | 22,20 | 22,40 | 22,40 | 2.390.081 |
| 03 abr 2024 | 22,40 | 23,45 | 22,10 | 22,60 | 22,60 | 8.165.249 |
| 02 abr 2024 | 22,20 | 22,75 | 21,80 | 22,30 | 22,30 | 3.680.678 |
| 01 abr 2024 | 22,45 | 23,10 | 22,20 | 22,20 | 22,20 | 4.378.068 |
| 29 mar 2024 | 24,20 | 24,95 | 22,75 | 22,85 | 22,85 | 11.096.000 |
| 28 mar 2024 | 23,50 | 23,95 | 23,00 | 23,60 | 23,60 | 17.768.275 |
| 27 mar 2024 | 22,20 | 24,00 | 22,05 | 24,00 | 24,00 | 24.241.709 |
| 26 mar 2024 | 22,20 | 22,45 | 21,40 | 21,85 | 21,85 | 10.871.601 |
| 25 mar 2024 | 20,35 | 22,20 | 20,35 | 22,20 | 22,20 | 17.114.482 |
| 22 mar 2024 | 20,05 | 20,40 | 19,95 | 20,20 | 20,20 | 1.289.546 |
| 21 mar 2024 | 19,90 | 20,45 | 19,75 | 20,10 | 20,10 | 2.066.304 |
| 20 mar 2024 | 19,15 | 20,80 | 19,05 | 19,95 | 19,95 | 7.182.851 |
| 19 mar 2024 | 19,00 | 19,35 | 19,00 | 19,05 | 19,05 | 535.417 |
| 18 mar 2024 | 19,10 | 19,35 | 18,95 | 19,00 | 19,00 | 410.021 |
| 15 mar 2024 | 19,35 | 19,40 | 19,00 | 19,00 | 19,00 | 1.090.542 |
| 14 mar 2024 | 19,35 | 19,80 | 19,10 | 19,30 | 19,30 | 897.003 |
| 13 mar 2024 | 20,00 | 20,10 | 19,30 | 19,35 | 19,35 | 1.571.007 |
| 12 mar 2024 | 19,65 | 20,35 | 19,55 | 20,05 | 20,05 | 1.647.826 |
| 11 mar 2024 | 19,55 | 20,00 | 19,55 | 19,95 | 19,95 | 598.742 |
| 08 mar 2024 | 20,15 | 20,25 | 19,35 | 19,55 | 19,55 | 2.208.235 |
| 07 mar 2024 | 20,50 | 20,55 | 20,00 | 20,10 | 20,10 | 1.793.748 |
| 06 mar 2024 | 20,40 | 20,75 | 20,20 | 20,35 | 20,35 | 1.455.421 |
| 05 mar 2024 | 20,95 | 21,30 | 20,20 | 20,25 | 20,25 | 2.172.438 |
| 04 mar 2024 | 20,70 | 21,80 | 20,65 | 20,85 | 20,85 | 2.199.468 |
| 01 mar 2024 | 21,00 | 22,50 | 20,90 | 21,10 | 21,10 | 8.072.862 |
| 29 feb 2024 | 20,75 | 21,10 | 20,50 | 20,90 | 20,90 | 2.945.376 |
| 27 feb 2024 | 22,15 | 22,15 | 20,40 | 20,60 | 20,60 | 8.623.869 |
| 26 feb 2024 | 23,30 | 23,30 | 21,90 | 22,10 | 22,10 | 29.462.227 |
| 23 feb 2024 | 22,80 | 22,80 | 22,50 | 22,80 | 22,80 | 5.969.248 |
| 22 feb 2024 | 19,05 | 20,75 | 19,00 | 20,75 | 20,75 | 8.948.329 |
| 21 feb 2024 | 18,75 | 19,00 | 18,60 | 18,90 | 18,90 | 602.813 |
| 20 feb 2024 | 18,85 | 18,95 | 18,60 | 18,65 | 18,65 | 340.050 |
| 19 feb 2024 | 18,70 | 18,95 | 18,70 | 18,80 | 18,80 | 718.740 |
| 16 feb 2024 | 18,05 | 18,95 | 18,05 | 18,70 | 18,70 | 910.562 |
| 15 feb 2024 | 18,10 | 18,35 | 17,95 | 18,05 | 18,05 | 463.477 |
| 05 feb 2024 | 18,20 | 18,35 | 18,00 | 18,05 | 18,05 | 266.122 |
| 02 feb 2024 | 18,50 | 18,50 | 18,20 | 18,30 | 18,30 | 317.711 |
| 01 feb 2024 | 18,40 | 18,60 | 18,40 | 18,45 | 18,45 | 165.173 |
| 31 ene 2024 | 18,70 | 18,70 | 18,40 | 18,40 | 18,40 | 309.791 |
| 30 ene 2024 | 18,65 | 19,00 | 18,50 | 18,55 | 18,55 | 515.331 |
| 29 ene 2024 | 18,40 | 19,00 | 18,25 | 18,65 | 18,65 | 800.440 |
| 26 ene 2024 | 18,70 | 18,90 | 18,30 | 18,35 | 18,35 | 1.005.113 |
| 25 ene 2024 | 18,10 | 19,20 | 17,85 | 19,00 | 19,00 | 5.644.326 |
| 24 ene 2024 | 17,45 | 18,10 | 17,45 | 18,00 | 18,00 | 592.334 |
| 23 ene 2024 | 17,40 | 17,60 | 17,35 | 17,50 | 17,50 | 370.002 |
| 22 ene 2024 | 17,35 | 17,50 | 17,30 | 17,35 | 17,35 | 187.166 |
| 19 ene 2024 | 17,25 | 17,65 | 17,25 | 17,30 | 17,30 | 350.041 |
| 18 ene 2024 | 17,60 | 17,85 | 17,25 | 17,25 | 17,25 | 284.002 |
| *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.