Mercados españoles cerrados en 7 hrs 20 min
IBEX 35
11.353,90 +24,90 (+0,22%) Euro Stoxx 50
5.052,66 +27,49 (+0,55%) Dólar/Euro
1,0841 +0,0014 (+0,13%) Petróleo Brent
81,81 -0,09 (-0,11%) Oro
2.358,80 -34,10 (-1,43%) Bitcoin EUR
64.371,43 -53,11 (-0,08%)
Tons Lightology Inc. (4972.TWO)
Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 27,80 | 27,95 | 27,70 | 27,95 | 27,95 | 72.975 |
| 22 may 2024 | 27,80 | 27,90 | 27,80 | 27,85 | 27,85 | 45.000 |
| 21 may 2024 | 27,80 | 27,90 | 27,80 | 27,80 | 27,80 | 40.000 |
| 20 may 2024 | 27,85 | 27,85 | 27,75 | 27,85 | 27,85 | 64.000 |
| 17 may 2024 | 27,90 | 27,95 | 27,75 | 27,85 | 27,85 | 40.000 |
| 16 may 2024 | 28,05 | 28,05 | 27,90 | 27,95 | 27,95 | 110.000 |
| 15 may 2024 | 27,90 | 28,10 | 27,70 | 27,95 | 27,95 | 142.000 |
| 14 may 2024 | 27,90 | 28,00 | 27,90 | 27,95 | 27,95 | 36.000 |
| 13 may 2024 | 27,90 | 28,00 | 27,80 | 27,95 | 27,95 | 13.000 |
| 10 may 2024 | 27,95 | 28,00 | 27,80 | 27,90 | 27,90 | 18.000 |
| 09 may 2024 | 28,05 | 28,10 | 27,90 | 27,95 | 27,95 | 79.000 |
| 08 may 2024 | 28,15 | 28,20 | 27,95 | 27,95 | 27,95 | 38.000 |
| 07 may 2024 | 28,30 | 28,30 | 28,10 | 28,15 | 28,15 | 15.000 |
| 06 may 2024 | 28,05 | 28,25 | 27,95 | 27,95 | 27,95 | 54.000 |
| 03 may 2024 | 28,00 | 28,10 | 28,00 | 28,05 | 28,05 | 30.000 |
| 02 may 2024 | 28,05 | 28,10 | 27,85 | 28,00 | 28,00 | 23.000 |
| 30 abr 2024 | 27,95 | 28,15 | 27,95 | 28,15 | 28,15 | 39.000 |
| 29 abr 2024 | 27,90 | 27,95 | 27,70 | 27,95 | 27,95 | 27.000 |
| 26 abr 2024 | 27,65 | 27,90 | 27,35 | 27,90 | 27,90 | 84.000 |
| 25 abr 2024 | 28,15 | 28,30 | 28,15 | 28,15 | 28,15 | 68.000 |
| 24 abr 2024 | 28,15 | 28,30 | 28,05 | 28,10 | 28,10 | 51.000 |
| 23 abr 2024 | 28,15 | 28,20 | 28,00 | 28,05 | 28,05 | 108.000 |
| 22 abr 2024 | 28,30 | 28,30 | 28,15 | 28,15 | 28,15 | 68.000 |
| 19 abr 2024 | 28,15 | 28,25 | 28,15 | 28,25 | 28,25 | 42.000 |
| 18 abr 2024 | 28,45 | 28,50 | 28,30 | 28,30 | 28,30 | 41.000 |
| 17 abr 2024 | 28,20 | 28,50 | 28,20 | 28,45 | 28,45 | 45.000 |
| 16 abr 2024 | 28,35 | 28,35 | 28,00 | 28,15 | 28,15 | 92.000 |
| 15 abr 2024 | 28,50 | 28,50 | 28,35 | 28,45 | 28,45 | 13.000 |
| 12 abr 2024 | 28,40 | 28,40 | 28,25 | 28,40 | 28,40 | 53.000 |
| 11 abr 2024 | 28,40 | 28,50 | 28,30 | 28,35 | 28,35 | 56.000 |
| 10 abr 2024 | 28,40 | 28,55 | 28,40 | 28,45 | 28,45 | 27.000 |
| 09 abr 2024 | 28,50 | 28,55 | 28,40 | 28,45 | 28,45 | 47.000 |
| 08 abr 2024 | 28,50 | 28,50 | 28,30 | 28,50 | 28,50 | 32.000 |
| 03 abr 2024 | 28,50 | 28,55 | 28,35 | 28,40 | 28,40 | 77.000 |
| 02 abr 2024 | 28,20 | 28,20 | 28,05 | 28,20 | 28,20 | 44.000 |
| 01 abr 2024 | 28,10 | 28,15 | 28,05 | 28,10 | 28,10 | 38.000 |
| 29 mar 2024 | 28,20 | 28,20 | 28,15 | 28,15 | 28,15 | 14.000 |
| 28 mar 2024 | 28,15 | 28,20 | 28,00 | 28,15 | 28,15 | 87.000 |
| 28 mar 2024 | 0.7 Dividendo | |||||
| 27 mar 2024 | 28,30 | 28,50 | 28,30 | 28,40 | 27,70 | 73.000 |
| 26 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 27,80 | - |
| 25 mar 2024 | 28,55 | 28,55 | 28,40 | 28,50 | 27,80 | 20.000 |
| 22 mar 2024 | 28,35 | 28,60 | 28,35 | 28,45 | 27,75 | 17.000 |
| 21 mar 2024 | 28,50 | 28,50 | 28,40 | 28,40 | 27,70 | 14.000 |
| 20 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 27,60 | - |
| 19 mar 2024 | 28,40 | 28,40 | 28,25 | 28,30 | 27,60 | 43.000 |
| 18 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 27,75 | - |
| 15 mar 2024 | 28,60 | 28,60 | 28,40 | 28,45 | 27,75 | 71.000 |
| 14 mar 2024 | 28,70 | 28,70 | 28,55 | 28,65 | 27,94 | 22.000 |
| 13 mar 2024 | 28,90 | 28,90 | 28,70 | 28,70 | 27,99 | 58.000 |
| 12 mar 2024 | 29,00 | 29,10 | 28,80 | 28,85 | 28,14 | 95.000 |
| 11 mar 2024 | 29,40 | 29,40 | 28,70 | 28,85 | 28,14 | 46.000 |
| 08 mar 2024 | 29,45 | 29,45 | 29,25 | 29,40 | 28,68 | 75.000 |
| 07 mar 2024 | 29,60 | 29,70 | 29,25 | 29,45 | 28,72 | 129.000 |
| 06 mar 2024 | 29,50 | 29,75 | 29,50 | 29,75 | 29,02 | 101.000 |
| 05 mar 2024 | 29,50 | 29,65 | 29,40 | 29,60 | 28,87 | 78.000 |
| 04 mar 2024 | 29,55 | 29,65 | 29,40 | 29,60 | 28,87 | 189.000 |
| 01 mar 2024 | 29,50 | 29,75 | 29,50 | 29,75 | 29,02 | 146.000 |
| 29 feb 2024 | 29,30 | 29,65 | 29,20 | 29,40 | 28,68 | 311.000 |
| 27 feb 2024 | 29,10 | 29,10 | 28,95 | 29,00 | 28,29 | 50.000 |
| 26 feb 2024 | 29,05 | 29,10 | 28,70 | 29,00 | 28,29 | 84.000 |
| 23 feb 2024 | 29,00 | 29,00 | 28,80 | 28,80 | 28,09 | 43.000 |
| 22 feb 2024 | 29,20 | 29,20 | 28,80 | 28,95 | 28,24 | 34.000 |
| 21 feb 2024 | 29,05 | 29,15 | 29,05 | 29,10 | 28,38 | 34.000 |
| 20 feb 2024 | 29,20 | 29,30 | 28,90 | 29,00 | 28,29 | 129.000 |
| 19 feb 2024 | 28,85 | 29,15 | 28,80 | 29,05 | 28,33 | 91.000 |
| 16 feb 2024 | 28,70 | 28,95 | 28,65 | 28,85 | 28,14 | 68.000 |
| 15 feb 2024 | 28,80 | 28,80 | 28,55 | 28,80 | 28,09 | 43.000 |
| 05 feb 2024 | 29,00 | 29,10 | 28,65 | 28,65 | 27,94 | 67.000 |
| 02 feb 2024 | 28,70 | 28,80 | 28,55 | 28,65 | 27,94 | 26.000 |
| 01 feb 2024 | 28,80 | 28,85 | 28,65 | 28,80 | 28,09 | 26.000 |
| 31 ene 2024 | 28,55 | 28,85 | 28,55 | 28,80 | 28,09 | 18.000 |
| 30 ene 2024 | 28,80 | 28,85 | 28,70 | 28,85 | 28,14 | 38.000 |
| 29 ene 2024 | 28,95 | 28,95 | 28,85 | 28,85 | 28,14 | 24.000 |
| 26 ene 2024 | 28,70 | 28,70 | 28,65 | 28,70 | 27,99 | 13.000 |
| 25 ene 2024 | 28,65 | 28,90 | 28,65 | 28,80 | 28,09 | 33.000 |
| 24 ene 2024 | 28,60 | 28,80 | 28,55 | 28,65 | 27,94 | 17.000 |
| 23 ene 2024 | 28,45 | 28,60 | 28,45 | 28,55 | 27,85 | 36.000 |
| 22 ene 2024 | 28,55 | 28,60 | 28,50 | 28,60 | 27,90 | 29.000 |
| 19 ene 2024 | 28,40 | 28,60 | 28,40 | 28,60 | 27,90 | 23.000 |
| 18 ene 2024 | 28,40 | 28,50 | 28,40 | 28,40 | 27,70 | 9000 |
| 17 ene 2024 | 28,75 | 28,80 | 28,35 | 28,35 | 27,65 | 87.000 |
| 16 ene 2024 | 28,90 | 28,95 | 28,80 | 28,90 | 28,19 | 16.000 |
| 15 ene 2024 | 29,25 | 29,25 | 28,95 | 28,95 | 28,24 | 37.032 |
| 12 ene 2024 | 28,70 | 28,90 | 28,70 | 28,90 | 28,19 | 22.000 |
| 11 ene 2024 | 28,90 | 28,90 | 28,60 | 28,70 | 27,99 | 35.000 |
| 10 ene 2024 | 29,00 | 29,00 | 28,85 | 28,90 | 28,19 | 21.000 |
| 09 ene 2024 | 29,10 | 29,30 | 29,00 | 29,00 | 28,29 | 44.000 |
| 08 ene 2024 | 29,40 | 29,40 | 29,10 | 29,10 | 28,38 | 62.000 |
| 05 ene 2024 | 29,10 | 29,25 | 29,00 | 29,05 | 28,33 | 85.000 |
| 04 ene 2024 | 28,85 | 29,05 | 28,80 | 28,85 | 28,14 | 86.000 |
| 03 ene 2024 | 30,05 | 30,35 | 28,75 | 28,80 | 28,09 | 421.000 |
| 02 ene 2024 | 28,55 | 28,60 | 28,45 | 28,50 | 27,80 | 70.000 |
| 29 dic 2023 | 28,40 | 28,50 | 28,40 | 28,50 | 27,80 | 19.000 |
| 28 dic 2023 | 28,45 | 28,45 | 28,35 | 28,45 | 27,75 | 33.000 |
| 27 dic 2023 | 28,40 | 28,55 | 28,40 | 28,45 | 27,75 | 25.000 |
| 26 dic 2023 | 28,50 | 28,50 | 28,45 | 28,45 | 27,75 | 24.000 |
| 25 dic 2023 | 28,40 | 28,45 | 28,40 | 28,45 | 27,75 | 25.000 |
| 22 dic 2023 | 28,35 | 28,40 | 28,35 | 28,40 | 27,70 | 15.000 |
| 21 dic 2023 | 28,30 | 28,45 | 28,30 | 28,40 | 27,70 | 33.000 |
| *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.