Mercados españoles cerrados en 4 hrs 25 min
IBEX 35
11.126,20 +76,10 (+0,69%) Euro Stoxx 50
5.093,54 +39,13 (+0,77%) Dólar/Euro
1,0781 -0,0003 (-0,03%) Petróleo Brent
84,47 +0,59 (+0,70%) Oro
2.381,30 +41,00 (+1,75%) Bitcoin EUR
58.459,04 +2.045,81 (+3,63%)
Forkluck Innovation Co., Ltd (4712.TWO)
Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 08 may 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 07 may 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 06 may 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 03 may 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 02 may 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 30 abr 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 29 abr 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 26 abr 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 26 abr 2024 | 250:1000 Split de acciones | |||||
| 25 abr 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 24 abr 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 23 abr 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 22 abr 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 19 abr 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 18 abr 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 17 abr 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 16 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 15 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 12 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 11 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 10 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 09 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 08 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 03 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 02 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 01 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 29 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 28 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 27 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 26 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 25 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 22 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 21 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 20 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 19 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 18 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 15 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 14 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 13 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 12 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 11 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 08 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 07 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 06 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 05 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 04 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 01 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 29 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 27 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 26 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 23 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 22 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 21 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 20 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 19 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 16 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 15 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 05 feb 2024 | 2,8000 | 2,8600 | 2,7700 | 2,8500 | 2,8500 | 1.205.000 |
| 02 feb 2024 | 3,2300 | 3,2300 | 3,0700 | 3,0700 | 3,0700 | 110.000 |
| 01 feb 2024 | 3,1600 | 3,2300 | 3,1600 | 3,2300 | 3,2300 | 111.000 |
| 31 ene 2024 | 3,1900 | 3,2100 | 3,1500 | 3,1800 | 3,1800 | 47.000 |
| 30 ene 2024 | 3,1600 | 3,1600 | 3,1500 | 3,1500 | 3,1500 | 58.000 |
| 29 ene 2024 | 3,2500 | 3,2500 | 3,1600 | 3,1600 | 3,1600 | 62.000 |
| 26 ene 2024 | 3,3000 | 3,3100 | 3,2900 | 3,2900 | 3,2900 | 76.000 |
| 25 ene 2024 | 3,3800 | 3,3800 | 3,3400 | 3,3400 | 3,3400 | 62.000 |
| 24 ene 2024 | 3,3900 | 3,3900 | 3,3600 | 3,3800 | 3,3800 | 66.000 |
| 23 ene 2024 | 3,4300 | 3,4300 | 3,2500 | 3,4200 | 3,4200 | 77.000 |
| 22 ene 2024 | 3,6000 | 3,6000 | 3,4500 | 3,4900 | 3,4900 | 143.000 |
| 19 ene 2024 | 4,0000 | 4,0000 | 3,7800 | 3,7800 | 3,7800 | 356.000 |
| 18 ene 2024 | 3,9000 | 4,2000 | 3,9000 | 4,2000 | 4,2000 | 119.000 |
| 17 ene 2024 | 3,9300 | 3,9600 | 3,9300 | 3,9600 | 3,9600 | 24.000 |
| 16 ene 2024 | 3,9600 | 3,9800 | 3,9600 | 3,9800 | 3,9800 | 68.000 |
| 15 ene 2024 | 3,9600 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 168.042 |
| 12 ene 2024 | 3,7500 | 3,9500 | 3,7500 | 3,9500 | 3,9500 | 18.000 |
| 11 ene 2024 | 3,7400 | 3,9100 | 3,7400 | 3,9000 | 3,9000 | 27.000 |
| 10 ene 2024 | 4,0500 | 4,0500 | 3,9100 | 3,9100 | 3,9100 | 70.000 |
| 09 ene 2024 | 3,7500 | 4,0600 | 3,7500 | 4,0500 | 4,0500 | 102.000 |
| 08 ene 2024 | 3,7400 | 3,7400 | 3,7200 | 3,7200 | 3,7200 | 115.000 |
| 05 ene 2024 | 3,9900 | 3,9900 | 3,7400 | 3,7400 | 3,7400 | 83.000 |
| 04 ene 2024 | 4,0300 | 4,0500 | 3,8400 | 3,9900 | 3,9900 | 373.000 |
| 03 ene 2024 | 4,3500 | 4,7000 | 3,9100 | 4,2600 | 4,2600 | 792.000 |
| 02 ene 2024 | 4,0000 | 4,2900 | 4,0000 | 4,2900 | 4,2900 | 497.000 |
| 29 dic 2023 | 3,8000 | 3,9500 | 3,8000 | 3,9000 | 3,9000 | 431.000 |
| 28 dic 2023 | 3,6400 | 3,9000 | 3,6400 | 3,8900 | 3,8900 | 351.000 |
| 27 dic 2023 | 3,2100 | 3,6000 | 3,2100 | 3,6000 | 3,6000 | 744.000 |
| 26 dic 2023 | 3,1500 | 3,3100 | 3,1500 | 3,3100 | 3,3100 | 575.000 |
| 25 dic 2023 | 2,7600 | 3,0100 | 2,7600 | 3,0100 | 3,0100 | 307.000 |
| 22 dic 2023 | 2,7000 | 2,7400 | 2,7000 | 2,7400 | 2,7400 | 90.000 |
| 21 dic 2023 | 2,6900 | 2,6900 | 2,6800 | 2,6800 | 2,6800 | 9000 |
| 20 dic 2023 | 2,6500 | 2,6900 | 2,6500 | 2,6900 | 2,6900 | 92.000 |
| 19 dic 2023 | 2,6600 | 2,6600 | 2,6500 | 2,6500 | 2,6500 | 68.000 |
| 18 dic 2023 | 2,6600 | 2,7000 | 2,6600 | 2,6600 | 2,6600 | 43.000 |
| 15 dic 2023 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,6600 | 69.000 |
| 14 dic 2023 | 2,6600 | 2,7000 | 2,6600 | 2,6800 | 2,6800 | 47.000 |
| 13 dic 2023 | 2,7000 | 2,7000 | 2,6500 | 2,7300 | 2,7300 | 131.000 |
| 12 dic 2023 | 2,6600 | 2,7100 | 2,6000 | 2,7100 | 2,7100 | 126.000 |
| 11 dic 2023 | 2,6800 | 2,7000 | 2,6600 | 2,6600 | 2,6600 | 25.000 |
| 08 dic 2023 | 2,6900 | 2,7000 | 2,6800 | 2,6800 | 2,6800 | 30.000 |
| 07 dic 2023 | 2,6500 | 2,6900 | 2,6500 | 2,6900 | 2,6900 | 47.000 |
| *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.