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
56.740,93 -612,80 (-1,07%)
Tex Year Industries Inc. (4720.TW)
Taiwan - Taiwan 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 | 20,25 | 21,45 | 20,25 | 21,45 | 21,45 | 2.425.514 |
| 27 jun 2024 | 20,00 | 20,25 | 19,95 | 20,20 | 20,20 | 327.949 |
| 26 jun 2024 | 20,20 | 20,35 | 20,00 | 20,00 | 20,00 | 487.578 |
| 25 jun 2024 | 20,05 | 20,20 | 19,75 | 20,10 | 20,10 | 575.194 |
| 24 jun 2024 | 20,30 | 20,35 | 20,00 | 20,05 | 20,05 | 524.120 |
| 21 jun 2024 | 20,30 | 20,50 | 19,90 | 20,40 | 20,40 | 688.003 |
| 20 jun 2024 | 20,25 | 20,50 | 20,00 | 20,20 | 20,20 | 901.999 |
| 19 jun 2024 | 20,40 | 20,55 | 20,15 | 20,25 | 20,25 | 667.242 |
| 18 jun 2024 | 20,65 | 20,65 | 20,30 | 20,40 | 20,40 | 710.120 |
| 17 jun 2024 | 20,60 | 20,95 | 20,35 | 20,65 | 20,65 | 949.824 |
| 14 jun 2024 | 21,05 | 21,15 | 20,30 | 20,40 | 20,40 | 1.482.952 |
| 13 jun 2024 | 20,95 | 21,75 | 20,85 | 21,05 | 21,05 | 4.279.037 |
| 12 jun 2024 | 20,65 | 21,40 | 20,15 | 20,65 | 20,65 | 6.601.032 |
| 11 jun 2024 | 19,20 | 19,75 | 19,15 | 19,50 | 19,50 | 1.881.944 |
| 07 jun 2024 | 18,55 | 18,95 | 18,55 | 18,95 | 18,95 | 515.066 |
| 06 jun 2024 | 18,75 | 18,90 | 18,50 | 18,65 | 18,65 | 489.300 |
| 05 jun 2024 | 18,90 | 18,95 | 18,55 | 18,75 | 18,75 | 694.437 |
| 04 jun 2024 | 19,00 | 19,20 | 18,80 | 18,80 | 18,80 | 476.713 |
| 03 jun 2024 | 19,15 | 19,25 | 18,95 | 19,05 | 19,05 | 445.426 |
| 31 may 2024 | 18,70 | 19,05 | 18,70 | 19,00 | 19,00 | 604.200 |
| 30 may 2024 | 18,75 | 18,95 | 18,65 | 18,70 | 18,70 | 499.560 |
| 29 may 2024 | 19,05 | 19,30 | 18,85 | 18,95 | 18,95 | 1.090.300 |
| 28 may 2024 | 18,45 | 19,30 | 18,45 | 19,20 | 19,20 | 2.408.820 |
| 27 may 2024 | 18,60 | 18,75 | 18,35 | 18,45 | 18,45 | 1.206.900 |
| 24 may 2024 | 18,30 | 18,55 | 18,20 | 18,50 | 18,50 | 577.582 |
| 23 may 2024 | 18,70 | 18,75 | 18,35 | 18,40 | 18,40 | 1.095.220 |
| 22 may 2024 | 19,00 | 19,10 | 18,70 | 18,70 | 18,70 | 843.026 |
| 21 may 2024 | 19,25 | 19,25 | 18,85 | 19,00 | 19,00 | 1.052.090 |
| 20 may 2024 | 19,05 | 19,35 | 19,00 | 19,30 | 19,30 | 901.596 |
| 17 may 2024 | 19,50 | 19,80 | 18,95 | 18,95 | 18,95 | 2.056.251 |
| 16 may 2024 | 18,55 | 19,20 | 18,55 | 19,20 | 19,20 | 3.038.972 |
| 15 may 2024 | 18,50 | 18,50 | 18,00 | 18,20 | 18,20 | 880.019 |
| 14 may 2024 | 19,00 | 19,40 | 18,15 | 18,35 | 18,35 | 2.647.158 |
| 13 may 2024 | 17,55 | 18,45 | 17,55 | 18,40 | 18,40 | 1.504.412 |
| 10 may 2024 | 17,95 | 17,95 | 17,20 | 17,45 | 17,45 | 1.304.993 |
| 09 may 2024 | 17,70 | 18,05 | 17,70 | 17,85 | 17,85 | 870.505 |
| 08 may 2024 | 18,00 | 18,10 | 17,70 | 17,90 | 17,90 | 874.948 |
| 07 may 2024 | 17,25 | 18,10 | 17,10 | 17,95 | 17,95 | 2.615.241 |
| 06 may 2024 | 17,15 | 17,20 | 16,95 | 17,15 | 17,15 | 463.445 |
| 03 may 2024 | 17,55 | 17,55 | 17,00 | 17,05 | 17,05 | 572.330 |
| 02 may 2024 | 17,15 | 17,45 | 17,15 | 17,40 | 17,40 | 873.038 |
| 30 abr 2024 | 17,40 | 17,40 | 16,90 | 17,25 | 17,25 | 707.048 |
| 29 abr 2024 | 16,65 | 17,30 | 16,65 | 17,25 | 17,25 | 1.468.497 |
| 26 abr 2024 | 16,60 | 16,65 | 16,30 | 16,45 | 16,45 | 471.000 |
| 25 abr 2024 | 16,85 | 16,85 | 16,35 | 16,40 | 16,40 | 478.110 |
| 24 abr 2024 | 16,90 | 16,90 | 16,75 | 16,80 | 16,80 | 407.000 |
| 23 abr 2024 | 16,75 | 17,00 | 16,65 | 16,85 | 16,85 | 481.485 |
| 22 abr 2024 | 17,05 | 17,30 | 16,65 | 16,70 | 16,70 | 579.430 |
| 19 abr 2024 | 17,00 | 17,20 | 16,80 | 16,90 | 16,90 | 777.000 |
| 18 abr 2024 | 17,15 | 17,20 | 16,85 | 17,00 | 17,00 | 684.653 |
| 17 abr 2024 | 16,85 | 17,25 | 16,80 | 17,15 | 17,15 | 1.647.481 |
| 16 abr 2024 | 16,70 | 16,95 | 16,45 | 16,75 | 16,75 | 1.231.500 |
| 15 abr 2024 | 16,35 | 16,90 | 16,35 | 16,60 | 16,60 | 1.471.704 |
| 12 abr 2024 | 16,50 | 16,55 | 16,30 | 16,35 | 16,35 | 592.665 |
| 11 abr 2024 | 16,10 | 16,40 | 16,05 | 16,35 | 16,35 | 751.485 |
| 10 abr 2024 | 16,45 | 16,70 | 16,10 | 16,10 | 16,10 | 758.000 |
| 09 abr 2024 | 16,05 | 16,40 | 15,85 | 16,35 | 16,35 | 889.801 |
| 08 abr 2024 | 15,75 | 15,85 | 15,60 | 15,85 | 15,85 | 285.315 |
| 03 abr 2024 | 15,45 | 15,65 | 15,40 | 15,65 | 15,65 | 252.097 |
| 02 abr 2024 | 15,50 | 15,55 | 15,45 | 15,45 | 15,45 | 430.339 |
| 01 abr 2024 | 15,50 | 15,75 | 15,50 | 15,50 | 15,50 | 527.097 |
| 29 mar 2024 | 15,55 | 15,65 | 15,45 | 15,55 | 15,55 | 236.000 |
| 28 mar 2024 | 15,80 | 15,80 | 15,55 | 15,60 | 15,60 | 534.030 |
| 27 mar 2024 | 15,60 | 15,70 | 15,60 | 15,70 | 15,70 | 262.000 |
| 26 mar 2024 | 15,70 | 15,90 | 15,40 | 15,60 | 15,60 | 791.000 |
| 25 mar 2024 | 15,70 | 15,80 | 15,60 | 15,65 | 15,65 | 343.855 |
| 22 mar 2024 | 15,40 | 15,70 | 15,40 | 15,65 | 15,65 | 553.450 |
| 21 mar 2024 | 15,25 | 15,45 | 15,20 | 15,35 | 15,35 | 516.000 |
| 20 mar 2024 | 15,35 | 15,45 | 15,20 | 15,20 | 15,20 | 604.992 |
| 19 mar 2024 | 15,30 | 15,55 | 15,25 | 15,30 | 15,30 | 705.902 |
| 18 mar 2024 | 15,55 | 15,55 | 15,25 | 15,25 | 15,25 | 698.173 |
| 15 mar 2024 | 15,65 | 15,80 | 15,55 | 15,55 | 15,55 | 380.334 |
| 14 mar 2024 | 15,45 | 15,80 | 15,45 | 15,65 | 15,65 | 347.333 |
| 13 mar 2024 | 15,80 | 15,85 | 15,55 | 15,60 | 15,60 | 889.819 |
| 12 mar 2024 | 15,65 | 16,10 | 15,60 | 15,95 | 15,95 | 1.533.075 |
| 11 mar 2024 | 16,50 | 16,70 | 16,25 | 16,25 | 16,25 | 820.282 |
| 08 mar 2024 | 17,15 | 17,25 | 16,50 | 16,70 | 16,70 | 1.357.000 |
| 07 mar 2024 | 17,30 | 17,40 | 16,90 | 17,05 | 17,05 | 642.019 |
| 06 mar 2024 | 17,20 | 17,35 | 17,15 | 17,30 | 17,30 | 773.339 |
| 05 mar 2024 | 17,15 | 17,30 | 16,80 | 17,15 | 17,15 | 742.697 |
| 04 mar 2024 | 17,60 | 17,60 | 17,10 | 17,10 | 17,10 | 625.806 |
| 01 mar 2024 | 18,15 | 18,15 | 17,45 | 17,45 | 17,45 | 763.211 |
| 29 feb 2024 | 17,35 | 17,90 | 17,10 | 17,80 | 17,80 | 1.513.340 |
| 27 feb 2024 | 18,00 | 18,00 | 17,15 | 17,25 | 17,25 | 1.639.412 |
| 26 feb 2024 | 18,50 | 18,70 | 17,85 | 17,90 | 17,90 | 2.614.325 |
| 23 feb 2024 | 17,45 | 18,00 | 17,20 | 17,90 | 17,90 | 2.477.582 |
| 22 feb 2024 | 17,45 | 17,50 | 17,00 | 17,30 | 17,30 | 1.024.250 |
| 21 feb 2024 | 17,40 | 17,45 | 17,10 | 17,20 | 17,20 | 1.241.290 |
| 20 feb 2024 | 17,10 | 17,60 | 17,05 | 17,15 | 17,15 | 1.510.100 |
| 19 feb 2024 | 17,10 | 17,65 | 17,00 | 17,10 | 17,10 | 2.223.421 |
| 16 feb 2024 | 16,60 | 17,40 | 16,55 | 16,75 | 16,75 | 3.501.790 |
| 15 feb 2024 | 16,05 | 16,35 | 15,75 | 16,15 | 16,15 | 3.556.193 |
| 05 feb 2024 | 15,10 | 15,15 | 14,75 | 14,90 | 14,90 | 500.200 |
| 02 feb 2024 | 15,30 | 15,35 | 15,10 | 15,10 | 15,10 | 435.242 |
| 01 feb 2024 | 15,20 | 15,35 | 15,20 | 15,30 | 15,30 | 195.000 |
| 31 ene 2024 | 15,35 | 15,50 | 15,20 | 15,20 | 15,20 | 296.100 |
| 30 ene 2024 | 15,65 | 15,80 | 15,30 | 15,35 | 15,35 | 385.800 |
| 29 ene 2024 | 15,50 | 15,75 | 15,45 | 15,75 | 15,75 | 376.485 |
| 26 ene 2024 | 15,50 | 15,55 | 15,40 | 15,50 | 15,50 | 156.000 |
| 25 ene 2024 | 15,55 | 15,60 | 15,45 | 15,50 | 15,50 | 128.300 |
| *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.