Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.905,63 -395,12 (-0,69%)
Jioushun Construction Co., Ltd. (5547.TWO)
Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 09:15AM CST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 27 jun 2024 | 21,40 | 21,40 | 21,20 | 21,20 | 21,20 | 2000 |
| 26 jun 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 25 jun 2024 | 21,10 | 21,10 | 21,00 | 21,00 | 21,00 | 4000 |
| 24 jun 2024 | 21,00 | 21,35 | 21,00 | 21,35 | 21,35 | 8030 |
| 21 jun 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | 3000 |
| 20 jun 2024 | 21,15 | 21,40 | 21,15 | 21,40 | 21,40 | 4000 |
| 19 jun 2024 | 20,65 | 21,10 | 20,45 | 21,10 | 21,10 | 22.805 |
| 18 jun 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | 15 |
| 17 jun 2024 | 21,65 | 21,65 | 20,95 | 21,40 | 21,40 | 21.645 |
| 14 jun 2024 | 21,85 | 21,85 | 20,85 | 21,25 | 21,25 | 25.574 |
| 13 jun 2024 | 21,85 | 22,00 | 21,85 | 22,00 | 22,00 | 4000 |
| 12 jun 2024 | 22,20 | 22,20 | 22,00 | 22,20 | 22,20 | 8002 |
| 11 jun 2024 | 23,30 | 23,30 | 22,40 | 22,40 | 22,40 | 7192 |
| 07 jun 2024 | 22,50 | 22,90 | 22,50 | 22,60 | 22,60 | 11.360 |
| 06 jun 2024 | 22,05 | 22,50 | 21,95 | 22,50 | 22,50 | 10.240 |
| 05 jun 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 04 jun 2024 | 22,45 | 23,00 | 22,05 | 23,00 | 23,00 | 34.139 |
| 03 jun 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 31 may 2024 | 22,45 | 22,45 | 22,20 | 22,20 | 22,20 | 4100 |
| 30 may 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | 330 |
| 29 may 2024 | 23,40 | 23,40 | 21,80 | 22,20 | 22,20 | 24.100 |
| 28 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | 50 |
| 27 may 2024 | 23,40 | 23,40 | 22,90 | 23,00 | 23,00 | 4020 |
| 24 may 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 23 may 2024 | 23,20 | 23,35 | 23,20 | 23,35 | 23,35 | 1052 |
| 22 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 2050 |
| 21 may 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 20 may 2024 | 23,10 | 23,90 | 23,10 | 23,85 | 23,85 | 4724 |
| 17 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 16 may 2024 | 23,95 | 24,00 | 23,50 | 24,00 | 24,00 | 1557 |
| 15 may 2024 | 23,90 | 23,95 | 23,25 | 23,95 | 23,95 | 4051 |
| 14 may 2024 | 23,40 | 23,45 | 23,25 | 23,45 | 23,45 | 1905 |
| 13 may 2024 | 23,30 | 24,00 | 23,30 | 23,50 | 23,50 | 38.219 |
| 10 may 2024 | 23,35 | 23,55 | 23,30 | 23,30 | 23,30 | 11.502 |
| 09 may 2024 | 22,30 | 23,30 | 22,30 | 23,30 | 23,30 | 2582 |
| 08 may 2024 | 22,55 | 23,15 | 22,30 | 22,30 | 22,30 | 34.302 |
| 07 may 2024 | 24,85 | 25,40 | 21,65 | 23,15 | 23,15 | 96.338 |
| 06 may 2024 | 26,30 | 26,30 | 24,90 | 24,90 | 24,90 | 113.114 |
| 03 may 2024 | 27,30 | 27,30 | 26,40 | 26,50 | 26,50 | 29.583 |
| 02 may 2024 | 26,95 | 27,10 | 26,00 | 27,10 | 27,10 | 34.365 |
| 30 abr 2024 | 26,90 | 26,95 | 25,70 | 26,50 | 26,50 | 23.831 |
| 29 abr 2024 | 27,95 | 28,00 | 26,50 | 26,90 | 26,90 | 71.910 |
| 26 abr 2024 | 27,50 | 27,95 | 26,55 | 27,95 | 27,95 | 31.230 |
| 25 abr 2024 | 25,70 | 28,00 | 25,60 | 27,00 | 27,00 | 74.145 |
| 24 abr 2024 | 28,30 | 28,30 | 26,00 | 26,50 | 26,50 | 83.736 |
| 23 abr 2024 | 27,95 | 28,30 | 27,00 | 27,85 | 27,85 | 47.068 |
| 22 abr 2024 | 25,00 | 29,00 | 25,00 | 27,90 | 27,90 | 157.008 |
| 19 abr 2024 | 25,50 | 25,50 | 24,65 | 25,00 | 25,00 | 10.561 |
| 18 abr 2024 | 24,80 | 25,60 | 24,70 | 25,00 | 25,00 | 32.498 |
| 17 abr 2024 | 25,80 | 25,85 | 24,90 | 25,50 | 25,50 | 47.294 |
| 16 abr 2024 | 23,80 | 26,10 | 23,80 | 25,10 | 25,10 | 84.000 |
| 15 abr 2024 | 25,95 | 25,95 | 23,70 | 24,00 | 24,00 | 47.661 |
| 12 abr 2024 | 23,85 | 25,80 | 23,80 | 25,80 | 25,80 | 48.254 |
| 11 abr 2024 | 22,75 | 23,15 | 22,70 | 23,05 | 23,05 | 23.005 |
| 10 abr 2024 | 22,50 | 22,80 | 22,50 | 22,80 | 22,80 | 31.500 |
| 09 abr 2024 | 21,90 | 22,85 | 21,90 | 22,40 | 22,40 | 27.530 |
| 08 abr 2024 | 22,85 | 22,85 | 21,90 | 21,90 | 21,90 | 47.671 |
| 03 abr 2024 | 22,00 | 22,85 | 22,00 | 22,85 | 22,85 | 3020 |
| 02 abr 2024 | 21,85 | 22,85 | 21,50 | 22,85 | 22,85 | 19.015 |
| 02 abr 2024 | 1.2 Dividendo | |||||
| 01 abr 2024 | 22,90 | 23,10 | 22,40 | 23,00 | 21,80 | 38.240 |
| 29 mar 2024 | 22,70 | 22,75 | 22,50 | 22,75 | 21,56 | 11.213 |
| 28 mar 2024 | 22,10 | 22,75 | 22,10 | 22,55 | 21,37 | 10.006 |
| 27 mar 2024 | 22,05 | 22,70 | 21,95 | 22,45 | 21,28 | 84.737 |
| 26 mar 2024 | 22,65 | 22,70 | 22,10 | 22,10 | 20,95 | 13.023 |
| 25 mar 2024 | 21,80 | 22,40 | 21,80 | 22,30 | 21,14 | 25.120 |
| 22 mar 2024 | 21,75 | 22,25 | 21,75 | 22,00 | 20,85 | 11.528 |
| 21 mar 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 20,52 | 2010 |
| 20 mar 2024 | 21,40 | 21,60 | 21,40 | 21,40 | 20,28 | 7249 |
| 19 mar 2024 | 21,45 | 21,65 | 21,40 | 21,50 | 20,38 | 10.060 |
| 18 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 20,33 | - |
| 15 mar 2024 | 21,60 | 21,65 | 21,25 | 21,45 | 20,33 | 5641 |
| 14 mar 2024 | 21,45 | 21,60 | 21,35 | 21,50 | 20,38 | 14.334 |
| 13 mar 2024 | 21,45 | 22,00 | 21,40 | 22,00 | 20,85 | 15.200 |
| 12 mar 2024 | 22,00 | 22,05 | 21,45 | 21,85 | 20,71 | 36.112 |
| 11 mar 2024 | 22,05 | 22,10 | 21,20 | 21,90 | 20,76 | 15.155 |
| 08 mar 2024 | 21,55 | 21,55 | 21,45 | 21,45 | 20,33 | 20.200 |
| 07 mar 2024 | 20,50 | 21,85 | 20,50 | 21,65 | 20,52 | 64.708 |
| 06 mar 2024 | 19,50 | 20,10 | 19,50 | 20,10 | 19,05 | 12.321 |
| 05 mar 2024 | 19,65 | 19,70 | 19,50 | 19,70 | 18,67 | 7185 |
| 04 mar 2024 | 20,00 | 20,00 | 19,30 | 19,55 | 18,53 | 19.700 |
| 01 mar 2024 | 21,00 | 21,10 | 19,20 | 19,90 | 18,86 | 164.027 |
| 29 feb 2024 | 21,15 | 25,60 | 21,15 | 25,50 | 24,17 | 323.281 |
| 27 feb 2024 | 19,00 | 21,55 | 19,00 | 20,90 | 19,81 | 137.932 |
| 26 feb 2024 | 18,45 | 19,00 | 18,45 | 19,00 | 18,01 | 6120 |
| 23 feb 2024 | 18,50 | 18,90 | 18,45 | 18,45 | 17,49 | 13.005 |
| 22 feb 2024 | 19,00 | 19,00 | 18,50 | 18,70 | 17,72 | 14.411 |
| 21 feb 2024 | 18,50 | 19,00 | 18,30 | 18,60 | 17,63 | 49.558 |
| 20 feb 2024 | 18,50 | 18,60 | 18,45 | 18,55 | 17,58 | 24.242 |
| 19 feb 2024 | 18,25 | 18,40 | 18,15 | 18,35 | 17,39 | 49.310 |
| 16 feb 2024 | 17,90 | 18,20 | 17,90 | 18,20 | 17,25 | 3500 |
| 15 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,25 | 2000 |
| 05 feb 2024 | 17,70 | 18,20 | 17,70 | 18,20 | 17,25 | 10.100 |
| 02 feb 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 17,30 | 1100 |
| 01 feb 2024 | 18,50 | 18,50 | 18,25 | 18,25 | 17,30 | 200 |
| 31 ene 2024 | 18,20 | 18,20 | 17,70 | 18,20 | 17,25 | 2200 |
| 30 ene 2024 | 18,20 | 18,20 | 18,00 | 18,20 | 17,25 | 5600 |
| 29 ene 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,25 | 3200 |
| 26 ene 2024 | 18,20 | 18,20 | 17,65 | 18,20 | 17,25 | 1200 |
| *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.