Mercados españoles cerrados

PCL Technologies, Inc. (4977.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
81,70+2,60 (+3,29%)
Al cierre: 01:30PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202479,1083,1078,2081,7081,706.141.005
20 jun 202478,4080,2078,4079,1079,101.660.471
19 jun 202479,1080,8077,6078,4078,402.408.289
18 jun 202479,3082,4078,3078,5078,504.615.478
17 jun 202477,3081,8076,4079,3079,305.037.691
14 jun 202476,0076,6074,9076,5076,501.029.065
13 jun 202477,3077,4074,6075,0075,001.049.100
12 jun 202474,5076,8074,1075,3075,301.413.331
11 jun 202474,4075,6073,7073,8073,801.001.016
07 jun 202473,6074,0073,1073,4073,40195.261
06 jun 202473,7075,0073,0073,3073,30581.152
05 jun 202474,5074,6073,3073,3073,30400.040
04 jun 202474,3075,8074,0074,1074,10420.011
03 jun 202474,5074,9074,0074,2074,20335.015
31 may 202476,0076,0074,1074,2074,20509.070
30 may 202476,0076,4074,7074,8074,80490.220
29 may 202475,0076,8075,0075,5075,50597.200
28 may 202475,7076,7075,4075,8075,80636.065
27 may 202475,9076,4075,3075,5075,50893.848
24 may 202474,1077,2073,3075,4075,401.232.146
23 may 202475,9076,2074,3074,5074,50863.330
22 may 202475,1077,5074,8075,6075,601.549.036
21 may 202475,5076,5074,1074,4074,401.268.369
20 may 202478,3078,5075,4075,4075,403.244.404
17 may 202471,6077,6071,2077,6077,606.951.600
16 may 202469,9071,7069,9070,6070,601.043.350
15 may 202470,5070,8069,0069,0069,00497.333
14 may 202469,3070,6069,3070,3070,30394.030
13 may 202468,8069,4067,5069,3069,30622.411
10 may 202470,2070,6068,4069,4069,40878.351
09 may 202471,4071,5070,1070,1070,10521.050
08 may 202471,0071,7070,6070,6070,60411.150
07 may 202472,0072,1070,7070,9070,90435.298
06 may 202472,5072,6071,4071,8071,80492.001
03 may 202473,7073,7072,0072,0072,00359.565
02 may 202473,0073,3072,5072,7072,70190.040
30 abr 202473,7073,9072,8073,0073,00254.079
29 abr 202473,1074,1073,1073,5073,50341.023
26 abr 202472,5074,5072,5072,7072,70454.061
25 abr 202472,1073,3071,8071,9071,90278.120
24 abr 202471,3072,7071,3072,6072,60284.708
23 abr 202471,4071,9070,9071,1071,10266.067
22 abr 202472,8072,8070,5070,8070,80509.016
19 abr 202473,5073,5070,9072,2072,20665.068
18 abr 202472,8074,5072,7073,5073,50366.119
17 abr 202473,8073,8072,7072,8072,80395.153
16 abr 202473,9073,9072,0072,1072,10602.103
15 abr 202475,3075,5074,5074,5074,50378.078
12 abr 202474,3075,9074,1075,1075,10611.147
11 abr 202474,0074,6073,3073,9073,90429.120
10 abr 202475,2076,8073,6074,5074,501.031.022
09 abr 202475,3077,5075,2075,2075,20904.050
08 abr 202476,0076,0074,6074,8074,80242.150
03 abr 202475,7076,0074,8075,3075,30319.441
02 abr 202476,0076,2075,0075,8075,80509.565
01 abr 202473,7076,0073,1076,0076,001.083.278
29 mar 202473,2073,2072,7072,9072,90140.000
28 mar 202473,0073,3072,5073,0073,00340.012
27 mar 202472,8073,3072,7072,9072,90288.000
26 mar 202474,5074,7072,5072,7072,70411.385
25 mar 202473,5074,5073,5074,3074,30359.131
22 mar 202472,8073,6072,5073,5073,50391.044
21 mar 202472,9073,3072,5072,8072,80354.006
20 mar 202473,5073,6072,2072,2072,20641.270
19 mar 202473,3074,1073,1073,5073,50592.664
18 mar 202474,9074,9072,0072,6072,601.460.093
15 mar 202475,5075,7074,0074,2074,20558.077
14 mar 202477,3077,9075,7075,8075,80731.466
13 mar 202477,9078,7076,2077,5077,501.498.701
12 mar 202474,2076,8073,3076,6076,601.132.242
11 mar 202472,0074,2071,7074,2074,201.101.450
08 mar 202477,1077,3073,4073,9073,901.549.525
07 mar 202478,5079,7077,1077,1077,101.113.282
06 mar 202478,3078,3077,5078,0078,00919.353
05 mar 202480,4080,8078,6078,6078,601.383.728
04 mar 202480,6081,2078,8080,0080,002.050.296
01 mar 202481,9082,4080,3080,3080,302.295.346
29 feb 202482,2083,3081,8082,1082,104.137.662
27 feb 202482,5083,5080,1081,4081,407.214.310
26 feb 202479,7082,3079,7081,2081,205.958.886
23 feb 202477,6080,2077,2079,0079,003.617.425
22 feb 202476,9078,3076,0077,0077,001.246.550
21 feb 202475,6077,4075,3076,4076,401.289.587
20 feb 202475,7075,7074,3074,5074,50412.064
19 feb 202474,9075,9074,7075,7075,70742.152
16 feb 202472,6074,9072,1074,7074,70749.184
15 feb 202472,0073,1070,3072,1072,10804.523
05 feb 202474,8074,8073,8074,0074,00374.027
02 feb 202475,5075,8074,5074,8074,80650.088
01 feb 202472,9074,9072,9074,5074,50780.018
31 ene 202472,0073,0071,9072,9072,90355.019
30 ene 202473,4073,5072,0072,0072,00235.090
29 ene 202472,0072,9071,9072,9072,90252.075
26 ene 202472,0072,3071,3071,6071,60264.140
25 ene 202473,6073,6072,1072,1072,10277.299
24 ene 202473,8073,9073,2073,2073,20239.020
23 ene 202473,5074,3072,8073,6073,60471.136
22 ene 202471,7072,7071,5072,5072,50334.170
19 ene 202471,2072,1071,2071,5071,50274.505
18 ene 202471,0071,7070,1070,9070,90606.002
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...