Mercados españoles cerrados

Pegatron Corporation (4938.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
115,50-1,00 (-0,86%)
Al cierre: 01:30PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024116,50117,50115,00115,50115,509.837.144
13 jun 2024114,00118,00113,00116,50116,5016.050.792
12 jun 2024111,50113,00111,00112,50112,507.547.027
11 jun 2024111,00114,00111,00112,00112,0010.629.664
07 jun 2024111,50112,50111,00111,50111,507.329.781
06 jun 2024112,50114,50111,50111,50111,5010.170.146
05 jun 2024111,00113,00110,00111,00111,0013.561.337
04 jun 2024112,50113,00110,00111,00111,0016.451.166
03 jun 2024110,00116,00110,00111,50111,5025.326.192
31 may 2024104,50106,50104,00106,00106,0017.439.161
30 may 2024103,50105,00103,00103,50103,5010.124.215
29 may 2024105,00105,50103,00104,50104,5012.997.644
28 may 2024106,00106,50104,50105,00105,007.633.816
27 may 2024106,00107,50105,00106,50106,5011.562.658
24 may 2024106,00107,50104,50106,00106,0010.238.631
23 may 2024107,50107,50104,50106,50106,5014.288.271
22 may 2024105,00107,50105,00107,00107,0015.034.081
21 may 2024104,50105,50102,00104,50104,5013.386.575
20 may 2024104,00105,00102,50104,50104,5012.047.763
17 may 2024101,50103,50101,50103,50103,5013.086.053
16 may 2024101,00101,50100,50101,50101,508.694.582
15 may 2024102,00102,50100,00100,50100,508.483.243
14 may 2024101,00104,00100,50101,00101,0016.406.871
13 may 202499,90100,5098,8099,4099,404.310.387
10 may 202498,80100,0098,6099,5099,509.221.639
09 may 202499,7099,8098,3098,8098,806.281.591
08 may 202499,50100,0099,2099,7099,705.039.658
07 may 2024100,50101,0098,6099,8099,806.995.196
06 may 202498,30100,5098,2099,6099,6010.543.728
03 may 202497,4098,8096,8097,1097,107.930.791
02 may 202496,3097,0095,1096,4096,4010.612.135
30 abr 202497,6098,6097,0097,7097,708.689.905
29 abr 202497,3098,8097,1098,5098,505.575.224
26 abr 202495,2097,9095,1097,0097,006.176.322
25 abr 202496,1096,3094,5094,7094,706.319.566
24 abr 202495,0097,1095,0096,7096,704.896.163
23 abr 202496,1096,3094,4094,7094,704.998.479
22 abr 202494,8095,4093,6094,5094,507.547.563
19 abr 202495,3096,0092,6094,8094,8016.467.096
18 abr 202495,8097,2095,8096,6096,608.736.443
17 abr 202495,4096,8095,2096,4096,409.408.836
16 abr 202498,4098,5095,0095,4095,4018.607.376
15 abr 202498,00100,5097,9098,7098,7013.589.316
12 abr 2024100,50100,5098,3098,3098,3013.868.083
11 abr 2024100,50102,0099,10101,50101,508.083.464
10 abr 2024101,00103,00100,00101,00101,0013.208.051
09 abr 2024101,00102,00100,00100,50100,5011.042.948
08 abr 202499,10102,0098,00101,00101,0019.516.270
03 abr 202498,0098,8097,2097,4097,4010.439.811
02 abr 202497,9099,5097,9098,3098,3010.399.395
01 abr 2024101,50101,5097,5097,5097,5017.129.448
29 mar 2024100,00101,0098,50100,50100,5013.103.000
28 mar 202498,70101,5097,1099,7099,7028.978.759
27 mar 202497,7098,6096,5098,4098,4013.496.876
26 mar 2024101,50102,0095,3097,8097,8032.120.230
25 mar 2024103,00104,00100,00101,50101,5022.444.790
22 mar 2024104,00104,00101,00102,00102,0028.363.634
21 mar 2024104,50104,50100,50104,50104,5045.150.831
20 mar 2024104,50109,50101,50103,50103,5085.151.122
19 mar 202491,50100,0091,40100,00100,0064.121.285
18 mar 202488,7091,0088,5091,0091,0015.877.580
15 mar 202489,0090,0087,5089,1089,1015.204.245
14 mar 202489,9090,0087,0088,6088,6011.683.726
13 mar 202488,1090,5087,9089,9089,9023.824.801
12 mar 202485,1087,8085,1087,5087,509.090.837
11 mar 202485,0085,9084,7085,1085,105.304.235
08 mar 202485,2086,3085,2085,3085,306.954.854
07 mar 202485,5086,0085,1085,4085,406.473.120
06 mar 202486,4086,5085,5086,5086,505.079.713
05 mar 202485,6086,6085,4086,5086,504.671.658
04 mar 202485,0086,4085,0086,0086,005.235.266
01 mar 202485,5086,7084,7084,9084,905.984.382
29 feb 202484,3085,8083,8085,5085,507.113.797
27 feb 202485,4085,8083,9084,3084,304.888.055
26 feb 202485,6086,1085,1085,6085,603.530.345
23 feb 202486,7087,2085,8085,9085,905.775.044
22 feb 202485,8086,9085,7086,6086,607.743.205
21 feb 202485,5086,0085,2085,9085,904.463.823
20 feb 202484,8085,6084,5085,5085,504.791.209
19 feb 202485,2085,3083,6084,8084,803.283.521
16 feb 202483,9084,9083,4084,7084,705.752.196
15 feb 202486,0086,0083,2083,7083,707.610.005
05 feb 202483,2084,9083,2084,5084,503.765.681
02 feb 202484,2084,5083,5084,3084,303.460.642
01 feb 202483,1084,1082,9084,1084,106.029.705
31 ene 202483,5083,5082,4082,7082,706.895.052
30 ene 202484,7084,7083,4083,8083,805.968.909
29 ene 202483,2084,7082,9084,2084,204.420.438
26 ene 202484,2084,3083,0083,3083,305.520.643
25 ene 202486,3086,4084,0084,2084,206.827.085
24 ene 202487,2088,1084,8086,1086,1022.428.574
23 ene 202483,2083,6081,9083,5083,509.002.608
22 ene 202483,5084,0082,7083,0083,004.425.000
19 ene 202480,5082,6080,5082,6082,604.717.521
18 ene 202480,9081,1080,4080,7080,703.496.277
17 ene 202481,3081,8080,3080,8080,809.396.175
16 ene 202482,0082,4081,3081,8081,807.745.826
15 ene 202483,8083,9082,4082,4082,405.854.028
12 ene 202482,5083,2082,3083,0083,004.282.450
11 ene 202482,6083,4081,9082,5082,5011.090.361
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...