Mercados españoles abiertos en 4 hrs 44 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.667,29 +494,14 (+1,26%) Dólar/Euro
1,0718 +0,0002 (+0,02%) Petróleo Brent
85,15 +0,14 (+0,16%) Bitcoin EUR
58.161,87 +1.748,19 (+3,10%)
LCY Technology Corp. (4989.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
A partir del 09:53AM CST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 9002 |
| 25 jun 2024 | 25,20 | 25,25 | 24,75 | 25,00 | 25,00 | 113.200 |
| 24 jun 2024 | 25,30 | 25,30 | 25,00 | 25,10 | 25,10 | 113.500 |
| 21 jun 2024 | 25,00 | 25,35 | 25,00 | 25,35 | 25,35 | 84.100 |
| 20 jun 2024 | 24,95 | 25,20 | 24,95 | 25,10 | 25,10 | 177.300 |
| 19 jun 2024 | 24,75 | 25,15 | 24,75 | 25,00 | 25,00 | 209.300 |
| 18 jun 2024 | 25,10 | 25,20 | 24,80 | 24,80 | 24,80 | 133.900 |
| 17 jun 2024 | 25,45 | 25,45 | 25,05 | 25,15 | 25,15 | 89.400 |
| 14 jun 2024 | 24,70 | 25,45 | 24,70 | 25,30 | 25,30 | 273.931 |
| 13 jun 2024 | 25,05 | 25,05 | 24,65 | 24,70 | 24,70 | 166.771 |
| 12 jun 2024 | 24,85 | 25,10 | 24,65 | 24,75 | 24,75 | 170.168 |
| 11 jun 2024 | 25,40 | 25,40 | 24,85 | 24,95 | 24,95 | 163.269 |
| 07 jun 2024 | 24,90 | 26,00 | 24,80 | 25,40 | 25,40 | 215.300 |
| 06 jun 2024 | 25,85 | 25,85 | 24,80 | 25,00 | 25,00 | 317.800 |
| 05 jun 2024 | 25,85 | 25,85 | 25,45 | 25,45 | 25,45 | 98.100 |
| 04 jun 2024 | 25,80 | 26,25 | 25,60 | 25,60 | 25,60 | 230.311 |
| 03 jun 2024 | 25,70 | 25,90 | 25,70 | 25,75 | 25,75 | 100.250 |
| 31 may 2024 | 25,80 | 25,95 | 25,60 | 25,70 | 25,70 | 104.341 |
| 30 may 2024 | 25,95 | 26,25 | 25,75 | 25,75 | 25,75 | 187.000 |
| 29 may 2024 | 26,55 | 26,55 | 25,90 | 26,10 | 26,10 | 276.250 |
| 28 may 2024 | 26,45 | 26,45 | 26,15 | 26,45 | 26,45 | 101.500 |
| 27 may 2024 | 26,10 | 26,50 | 26,05 | 26,10 | 26,10 | 278.500 |
| 24 may 2024 | 26,40 | 26,40 | 26,05 | 26,20 | 26,20 | 226.350 |
| 23 may 2024 | 27,40 | 27,60 | 26,50 | 26,50 | 26,50 | 431.700 |
| 22 may 2024 | 27,50 | 27,70 | 26,90 | 27,20 | 27,20 | 968.460 |
| 21 may 2024 | 26,95 | 27,40 | 26,65 | 27,00 | 27,00 | 609.700 |
| 20 may 2024 | 25,95 | 26,35 | 25,95 | 26,35 | 26,35 | 120.900 |
| 17 may 2024 | 26,20 | 26,20 | 25,90 | 25,90 | 25,90 | 58.900 |
| 16 may 2024 | 26,15 | 26,60 | 26,00 | 26,10 | 26,10 | 242.200 |
| 15 may 2024 | 25,70 | 25,90 | 25,25 | 25,60 | 25,60 | 264.400 |
| 14 may 2024 | 25,65 | 25,85 | 25,35 | 25,45 | 25,45 | 129.255 |
| 13 may 2024 | 26,20 | 26,25 | 25,55 | 25,55 | 25,55 | 164.255 |
| 10 may 2024 | 25,60 | 26,20 | 25,60 | 26,15 | 26,15 | 166.800 |
| 09 may 2024 | 26,30 | 26,30 | 25,80 | 25,80 | 25,80 | 113.005 |
| 08 may 2024 | 26,35 | 26,70 | 25,90 | 26,05 | 26,05 | 145.008 |
| 07 may 2024 | 26,40 | 26,45 | 26,10 | 26,35 | 26,35 | 113.305 |
| 06 may 2024 | 26,75 | 27,05 | 26,20 | 26,40 | 26,40 | 219.500 |
| 03 may 2024 | 27,00 | 27,70 | 26,55 | 26,55 | 26,55 | 757.300 |
| 02 may 2024 | 26,50 | 26,50 | 26,20 | 26,35 | 26,35 | 44.200 |
| 30 abr 2024 | 26,60 | 26,60 | 26,35 | 26,50 | 26,50 | 88.200 |
| 29 abr 2024 | 26,35 | 26,50 | 26,20 | 26,30 | 26,30 | 172.300 |
| 26 abr 2024 | 25,95 | 26,45 | 25,95 | 26,30 | 26,30 | 222.300 |
| 25 abr 2024 | 26,00 | 26,00 | 25,80 | 25,90 | 25,90 | 103.299 |
| 24 abr 2024 | 25,85 | 25,95 | 25,70 | 25,85 | 25,85 | 80.500 |
| 23 abr 2024 | 25,40 | 26,10 | 25,30 | 25,50 | 25,50 | 73.200 |
| 22 abr 2024 | 25,50 | 26,30 | 25,30 | 25,40 | 25,40 | 253.000 |
| 19 abr 2024 | 25,90 | 26,55 | 25,00 | 25,45 | 25,45 | 305.000 |
| 18 abr 2024 | 26,40 | 26,40 | 25,90 | 25,90 | 25,90 | 216.000 |
| 17 abr 2024 | 26,05 | 26,85 | 26,05 | 26,25 | 26,25 | 181.505 |
| 16 abr 2024 | 27,20 | 27,25 | 25,80 | 25,80 | 25,80 | 381.000 |
| 15 abr 2024 | 26,60 | 27,80 | 26,60 | 27,30 | 27,30 | 888.600 |
| 12 abr 2024 | 26,10 | 26,80 | 26,05 | 26,60 | 26,60 | 357.700 |
| 11 abr 2024 | 26,05 | 26,45 | 25,90 | 25,90 | 25,90 | 231.029 |
| 10 abr 2024 | 26,15 | 26,95 | 26,00 | 26,10 | 26,10 | 794.696 |
| 09 abr 2024 | 25,85 | 26,20 | 25,40 | 25,55 | 25,55 | 394.000 |
| 08 abr 2024 | 24,55 | 25,80 | 24,55 | 25,50 | 25,50 | 278.654 |
| 03 abr 2024 | 24,85 | 24,85 | 24,50 | 24,55 | 24,55 | 132.250 |
| 02 abr 2024 | 24,50 | 25,00 | 24,40 | 24,70 | 24,70 | 236.800 |
| 01 abr 2024 | 23,90 | 24,50 | 23,90 | 24,25 | 24,25 | 251.800 |
| 29 mar 2024 | 24,05 | 24,10 | 23,50 | 23,70 | 23,70 | 36.000 |
| 28 mar 2024 | 23,85 | 24,35 | 23,55 | 23,55 | 23,55 | 111.000 |
| 27 mar 2024 | 23,70 | 24,00 | 23,55 | 23,70 | 23,70 | 106.700 |
| 26 mar 2024 | 24,15 | 24,15 | 23,50 | 23,70 | 23,70 | 93.000 |
| 25 mar 2024 | 23,90 | 24,15 | 23,80 | 24,15 | 24,15 | 79.305 |
| 22 mar 2024 | 23,90 | 24,10 | 23,80 | 23,90 | 23,90 | 74.450 |
| 21 mar 2024 | 23,85 | 24,15 | 23,85 | 23,90 | 23,90 | 129.001 |
| 20 mar 2024 | 23,75 | 24,00 | 23,40 | 23,85 | 23,85 | 190.900 |
| 19 mar 2024 | 23,80 | 23,80 | 23,30 | 23,55 | 23,55 | 142.350 |
| 18 mar 2024 | 24,00 | 24,65 | 23,50 | 23,75 | 23,75 | 232.340 |
| 15 mar 2024 | 24,90 | 25,00 | 23,95 | 24,10 | 24,10 | 361.500 |
| 14 mar 2024 | 25,20 | 25,50 | 25,00 | 25,00 | 25,00 | 143.560 |
| 13 mar 2024 | 25,50 | 25,50 | 25,00 | 25,10 | 25,10 | 125.300 |
| 12 mar 2024 | 25,20 | 25,50 | 25,20 | 25,35 | 25,35 | 134.350 |
| 11 mar 2024 | 25,00 | 25,35 | 25,00 | 25,15 | 25,15 | 122.610 |
| 08 mar 2024 | 25,85 | 25,85 | 25,15 | 25,25 | 25,25 | 225.200 |
| 07 mar 2024 | 26,00 | 26,20 | 25,85 | 25,90 | 25,90 | 110.300 |
| 06 mar 2024 | 25,95 | 26,10 | 25,80 | 25,80 | 25,80 | 142.460 |
| 05 mar 2024 | 26,30 | 26,35 | 25,95 | 25,95 | 25,95 | 122.019 |
| 04 mar 2024 | 26,50 | 26,60 | 26,15 | 26,20 | 26,20 | 136.400 |
| 01 mar 2024 | 26,95 | 26,95 | 26,45 | 26,50 | 26,50 | 132.600 |
| 29 feb 2024 | 26,70 | 26,95 | 26,70 | 26,70 | 26,70 | 62.900 |
| 27 feb 2024 | 27,10 | 27,15 | 26,35 | 26,70 | 26,70 | 217.250 |
| 26 feb 2024 | 26,85 | 27,35 | 26,70 | 26,80 | 26,80 | 325.300 |
| 23 feb 2024 | 26,80 | 26,95 | 26,50 | 26,55 | 26,55 | 224.800 |
| 22 feb 2024 | 26,95 | 27,00 | 26,70 | 26,80 | 26,80 | 212.300 |
| 21 feb 2024 | 26,80 | 27,00 | 26,40 | 26,85 | 26,85 | 271.500 |
| 20 feb 2024 | 26,80 | 27,20 | 26,30 | 26,50 | 26,50 | 405.660 |
| 19 feb 2024 | 26,00 | 27,20 | 25,95 | 26,70 | 26,70 | 398.282 |
| 16 feb 2024 | 26,05 | 26,20 | 25,70 | 25,90 | 25,90 | 247.140 |
| 15 feb 2024 | 26,50 | 26,50 | 25,85 | 25,95 | 25,95 | 105.800 |
| 05 feb 2024 | 25,80 | 26,05 | 25,50 | 26,05 | 26,05 | 111.800 |
| 02 feb 2024 | 26,10 | 26,10 | 25,65 | 25,65 | 25,65 | 73.700 |
| 01 feb 2024 | 25,60 | 25,95 | 25,60 | 25,60 | 25,60 | 146.371 |
| 31 ene 2024 | 25,85 | 25,85 | 25,55 | 25,60 | 25,60 | 159.000 |
| 30 ene 2024 | 26,00 | 26,10 | 25,60 | 25,85 | 25,85 | 112.000 |
| 29 ene 2024 | 25,80 | 26,20 | 25,80 | 26,00 | 26,00 | 68.260 |
| 26 ene 2024 | 25,90 | 26,10 | 25,70 | 25,80 | 25,80 | 95.168 |
| 25 ene 2024 | 26,75 | 26,75 | 25,95 | 25,95 | 25,95 | 174.000 |
| 24 ene 2024 | 26,80 | 26,80 | 26,55 | 26,55 | 26,55 | 113.300 |
| 23 ene 2024 | 27,00 | 27,30 | 26,70 | 26,70 | 26,70 | 203.300 |
| *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.