Mercados españoles cerrados

Jinan Acetate Chemical Co., Ltd. (4763.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
891,00-20,00 (-2,20%)
Al cierre: 01:30PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024916,00921,00891,00891,00891,001.915.692
27 jun 2024911,00937,00904,00911,00911,002.111.952
26 jun 2024899,00924,00894,00920,00920,002.680.309
25 jun 2024885,00896,00855,00889,00889,002.572.435
24 jun 2024931,00946,00876,00882,00882,004.744.508
21 jun 2024881,00949,00870,00924,00924,005.193.760
20 jun 2024855,00891,00852,00879,00879,004.184.157
19 jun 2024842,00855,00839,00846,00846,001.276.748
18 jun 2024848,00857,00836,00836,00836,00921.038
17 jun 2024838,00862,00837,00838,00838,001.684.521
14 jun 2024838,00845,00827,00838,00838,001.148.592
13 jun 2024824,00848,00818,00838,00838,001.818.903
12 jun 2024809,00815,00806,00812,00812,00669.052
11 jun 2024815,00829,00806,00807,00807,00885.354
07 jun 2024830,00830,00816,00820,00820,001.755.794
06 jun 2024841,00842,00832,00840,00840,00753.608
05 jun 2024839,00841,00830,00834,00834,00545.787
04 jun 2024830,00848,00827,00829,00829,00857.849
03 jun 2024831,00840,00827,00830,00830,00757.920
31 may 2024864,00873,00825,00827,00827,003.192.032
30 may 2024835,00873,00829,00857,00857,002.693.735
29 may 2024840,00858,00827,00840,00840,001.590.046
28 may 2024835,00845,00825,00836,00836,001.428.742
27 may 2024824,00833,00818,00827,00827,00809.612
24 may 2024792,00830,00792,00815,00815,001.291.936
23 may 2024832,00835,00806,00809,00809,001.909.332
22 may 2024835,00849,00831,00834,00834,00879.948
21 may 2024839,00845,00834,00835,00835,00724.822
20 may 2024862,00881,00830,00839,00839,003.682.824
17 may 2024830,00865,00818,00861,00861,002.560.463
16 may 2024843,00849,00826,00834,00834,001.624.242
15 may 2024815,00849,00814,00834,00834,003.104.109
14 may 2024816,00822,00797,00803,00803,001.543.470
13 may 2024825,00846,00806,00808,00808,004.016.527
10 may 2024765,00794,00765,00783,00783,001.741.206
09 may 2024774,00781,00759,00760,00760,001.316.802
08 may 2024752,00773,00745,00773,00773,001.694.329
07 may 2024740,00780,00735,00745,00745,003.031.771
06 may 2024797,00798,00746,00752,00752,004.167.586
03 may 2024821,00825,00794,00794,00794,002.294.191
02 may 2024822,00834,00806,00825,00825,001.646.590
30 abr 2024813,00822,00801,00819,00819,001.371.658
29 abr 2024780,00825,00780,00808,00808,002.114.401
26 abr 2024772,00791,00772,00779,00779,001.584.716
25 abr 2024767,00768,00752,00762,00762,001.390.934
24 abr 2024749,00784,00742,00778,00778,002.992.625
23 abr 2024747,00751,00726,00733,00733,001.746.592
22 abr 2024758,00775,00715,00730,00730,003.858.885
19 abr 2024800,00800,00736,00764,00764,004.294.958
18 abr 2024814,00820,00791,00810,00810,002.616.739
17 abr 2024828,00842,00826,00829,00829,001.517.954
16 abr 2024895,00895,00810,00821,00821,004.653.510
15 abr 2024917,00930,00900,00900,00900,001.606.946
12 abr 2024911,00919,00902,00917,00917,001.129.273
11 abr 2024915,00927,00902,00904,00904,001.411.848
10 abr 2024929,00937,00915,00915,00915,001.369.944
09 abr 2024945,00950,00918,00920,00920,002.706.989
08 abr 2024975,00976,00935,00942,00942,003.411.109
03 abr 2024949,00994,00936,00965,00965,003.063.071
02 abr 2024909,00963,00907,00951,00951,004.259.913
01 abr 2024907,00922,00903,00907,00907,001.901.769
29 mar 2024905,00908,00896,00899,00899,00588.000
28 mar 2024900,00906,00890,00896,00896,00853.353
27 mar 2024890,00903,00890,00892,00892,00864.400
26 mar 2024914,00915,00878,00888,00888,001.599.375
25 mar 2024905,00924,00900,00900,00900,002.383.981
22 mar 2024911,00914,00885,00894,00894,002.479.424
21 mar 2024890,00927,00890,00919,00919,003.062.812
20 mar 2024908,00913,00879,00883,00883,002.000.663
19 mar 2024918,00921,00904,00908,00908,001.325.769
18 mar 2024900,00918,00892,00916,00916,001.581.040
15 mar 2024903,00908,00886,00889,00889,001.826.250
14 mar 2024908,00917,00885,00898,00898,002.232.797
13 mar 2024939,00951,00891,00898,00898,004.673.260
12 mar 2024920,00936,00911,00927,00927,003.050.027
11 mar 2024888,00915,00879,00915,00915,003.896.695
08 mar 2024943,00948,00868,00879,00879,005.753.008
07 mar 2024995,00997,00936,00940,00940,005.004.534
06 mar 20241035,001075,00976,00978,00978,006.059.118
05 mar 20241065,001075,001015,001025,001025,003.327.179
04 mar 20241035,001110,001025,001050,001050,006.587.893
01 mar 2024979,001020,00974,001020,001020,006.299.171
29 feb 2024951,00968,00933,00968,00968,003.107.672
27 feb 2024953,00970,00914,00948,00948,005.344.858
26 feb 2024881,00953,00874,00950,00950,007.664.255
23 feb 2024864,00884,00864,00869,00869,002.557.803
22 feb 2024876,00876,00857,00858,00858,001.226.905
21 feb 2024877,00886,00865,00865,00865,002.060.629
20 feb 2024874,00895,00865,00871,00871,003.626.021
19 feb 2024847,00877,00838,00871,00871,002.349.006
16 feb 2024881,00882,00848,00849,00849,002.211.997
15 feb 2024840,00882,00839,00873,00873,003.437.441
05 feb 2024842,00850,00831,00831,00831,001.282.310
02 feb 2024839,00847,00835,00839,00839,001.093.706
01 feb 2024843,00845,00827,00832,00832,001.794.249
31 ene 2024869,00876,00842,00842,00842,002.096.066
30 ene 2024871,00885,00860,00868,00868,003.157.280
29 ene 2024838,00865,00831,00865,00865,002.623.140
26 ene 2024834,00843,00827,00834,00834,001.555.958
25 ene 2024862,00869,00830,00830,00830,002.889.841
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...