Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.661,32 +1.058,90 (+1,72%)
Reliance Securities Co.,Ltd. (6027.TWO)
Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 02:59PM CST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 11,00 | 11,05 | 10,80 | 11,00 | 11,00 | 103.520 |
| 25 jul 2024 | - | - | - | - | - | - |
| 24 jul 2024 | - | - | - | - | - | - |
| 23 jul 2024 | 10,85 | 11,35 | 10,85 | 11,35 | 11,35 | 2980 |
| 22 jul 2024 | 11,00 | 11,05 | 10,85 | 11,00 | 11,00 | 43.050 |
| 19 jul 2024 | 11,40 | 11,45 | 11,20 | 11,25 | 11,25 | 79.145 |
| 18 jul 2024 | 11,45 | 11,50 | 11,45 | 11,50 | 11,50 | 10.000 |
| 17 jul 2024 | 12,00 | 12,00 | 11,45 | 11,95 | 11,95 | 10.805 |
| 16 jul 2024 | 11,50 | 11,95 | 11,45 | 11,95 | 11,95 | 23.300 |
| 15 jul 2024 | 11,50 | 11,55 | 11,50 | 11,55 | 11,55 | 2000 |
| 12 jul 2024 | 11,95 | 11,95 | 11,45 | 11,90 | 11,90 | 23.900 |
| 11 jul 2024 | 11,90 | 11,95 | 11,45 | 11,95 | 11,95 | 20.405 |
| 10 jul 2024 | 11,85 | 11,90 | 11,70 | 11,90 | 11,90 | 21.300 |
| 09 jul 2024 | 11,40 | 11,90 | 11,40 | 11,85 | 11,85 | 6200 |
| 08 jul 2024 | 11,80 | 12,00 | 11,50 | 11,50 | 11,50 | 34.710 |
| 05 jul 2024 | 11,70 | 11,70 | 11,65 | 11,70 | 11,70 | 37.290 |
| 04 jul 2024 | 11,40 | 11,70 | 11,40 | 11,65 | 11,65 | 50.096 |
| 03 jul 2024 | 11,40 | 11,70 | 11,40 | 11,50 | 11,50 | 14.550 |
| 02 jul 2024 | 11,70 | 12,05 | 11,45 | 11,65 | 11,65 | 58.150 |
| 01 jul 2024 | 12,15 | 12,15 | 11,55 | 11,60 | 11,60 | 41.300 |
| 28 jun 2024 | 11,70 | 12,00 | 11,70 | 12,00 | 12,00 | 41.550 |
| 27 jun 2024 | 12,20 | 12,20 | 11,70 | 11,70 | 11,70 | 4000 |
| 26 jun 2024 | 11,65 | 12,10 | 11,65 | 11,65 | 11,65 | 22.620 |
| 25 jun 2024 | 12,15 | 12,25 | 11,75 | 11,80 | 11,80 | 46.000 |
| 24 jun 2024 | 12,00 | 12,35 | 11,95 | 12,00 | 12,00 | 42.600 |
| 21 jun 2024 | 11,90 | 12,00 | 11,85 | 12,00 | 12,00 | 16.910 |
| 20 jun 2024 | 12,05 | 12,20 | 12,00 | 12,00 | 12,00 | 28.200 |
| 19 jun 2024 | 12,30 | 12,30 | 11,60 | 12,00 | 12,00 | 27.000 |
| 18 jun 2024 | 12,15 | 12,20 | 11,90 | 11,90 | 11,90 | 25.480 |
| 17 jun 2024 | 12,20 | 12,60 | 12,15 | 12,20 | 12,20 | 51.500 |
| 14 jun 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | 2300 |
| 13 jun 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | 4500 |
| 12 jun 2024 | 12,55 | 12,55 | 11,90 | 11,95 | 11,95 | 39.781 |
| 11 jun 2024 | 12,65 | 12,65 | 12,15 | 12,30 | 12,30 | 16.243 |
| 07 jun 2024 | 12,70 | 12,70 | 11,25 | 12,30 | 12,30 | 90.954 |
| 06 jun 2024 | 12,00 | 12,90 | 11,90 | 12,60 | 12,60 | 118.290 |
| 05 jun 2024 | 11,80 | 12,05 | 11,40 | 11,50 | 11,50 | 23.600 |
| 04 jun 2024 | 12,20 | 12,30 | 11,80 | 11,85 | 11,85 | 16.575 |
| 03 jun 2024 | 12,50 | 12,50 | 12,00 | 12,45 | 12,45 | 16.992 |
| 31 may 2024 | 11,90 | 12,15 | 11,85 | 12,05 | 12,05 | 78.000 |
| 30 may 2024 | 12,10 | 12,55 | 11,50 | 11,50 | 11,50 | 211.220 |
| 29 may 2024 | 12,35 | 12,55 | 11,50 | 11,50 | 11,50 | 95.709 |
| 28 may 2024 | 11,85 | 12,80 | 11,35 | 12,30 | 12,30 | 78.670 |
| 27 may 2024 | 11,35 | 11,90 | 11,35 | 11,85 | 11,85 | 10.900 |
| 24 may 2024 | 11,70 | 11,70 | 11,50 | 11,50 | 11,50 | 24.400 |
| 23 may 2024 | 11,80 | 11,80 | 11,30 | 11,30 | 11,30 | 24.183 |
| 22 may 2024 | 12,10 | 12,15 | 11,50 | 11,60 | 11,60 | 50.634 |
| 21 may 2024 | 12,15 | 12,15 | 11,60 | 11,95 | 11,95 | 16.402 |
| 20 may 2024 | 11,70 | 12,20 | 11,50 | 12,00 | 12,00 | 106.591 |
| 17 may 2024 | 11,75 | 11,80 | 11,25 | 11,25 | 11,25 | 33.200 |
| 16 may 2024 | 11,25 | 11,75 | 11,25 | 11,50 | 11,50 | 45.001 |
| 15 may 2024 | 11,20 | 11,30 | 11,20 | 11,30 | 11,30 | 4000 |
| 14 may 2024 | 11,20 | 11,50 | 11,15 | 11,30 | 11,30 | 30.200 |
| 13 may 2024 | 11,65 | 11,80 | 11,50 | 11,50 | 11,50 | 31.006 |
| 10 may 2024 | 11,60 | 11,70 | 11,55 | 11,55 | 11,55 | 37.000 |
| 09 may 2024 | 11,25 | 11,50 | 11,25 | 11,25 | 11,25 | 19.101 |
| 08 may 2024 | 11,30 | 11,70 | 11,30 | 11,70 | 11,70 | 48.450 |
| 07 may 2024 | 11,55 | 11,60 | 11,55 | 11,60 | 11,60 | 8000 |
| 06 may 2024 | 11,80 | 11,95 | 11,55 | 11,55 | 11,55 | 51.102 |
| 03 may 2024 | 11,40 | 11,55 | 11,35 | 11,35 | 11,35 | 25.109 |
| 02 may 2024 | 11,65 | 11,85 | 11,55 | 11,70 | 11,70 | 41.060 |
| 30 abr 2024 | 11,80 | 12,00 | 11,05 | 11,30 | 11,30 | 119.131 |
| 29 abr 2024 | 11,10 | 11,95 | 11,00 | 11,80 | 11,80 | 163.382 |
| 26 abr 2024 | 10,70 | 11,65 | 10,70 | 11,35 | 11,35 | 139.200 |
| 25 abr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | 1000 |
| 24 abr 2024 | 10,45 | 10,50 | 10,45 | 10,45 | 10,45 | 44.000 |
| 23 abr 2024 | 10,50 | 10,85 | 10,50 | 10,85 | 10,85 | 28.000 |
| 22 abr 2024 | 10,90 | 10,90 | 10,85 | 10,85 | 10,85 | 31.101 |
| 19 abr 2024 | 10,85 | 10,85 | 10,40 | 10,50 | 10,50 | 41.042 |
| 18 abr 2024 | 11,00 | 11,10 | 10,70 | 10,70 | 10,70 | 52.918 |
| 17 abr 2024 | 11,00 | 11,05 | 11,00 | 11,05 | 11,05 | 2089 |
| 16 abr 2024 | 11,65 | 11,65 | 11,15 | 11,40 | 11,40 | 60.000 |
| 15 abr 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | 600 |
| 12 abr 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 11 abr 2024 | 11,90 | 12,00 | 11,90 | 11,95 | 11,95 | 8000 |
| 10 abr 2024 | 12,00 | 12,35 | 11,70 | 11,80 | 11,80 | 51.990 |
| 09 abr 2024 | 12,50 | 12,50 | 12,00 | 12,45 | 12,45 | 15.400 |
| 08 abr 2024 | 12,00 | 12,15 | 11,90 | 12,00 | 12,00 | 41.098 |
| 03 abr 2024 | 12,05 | 12,05 | 11,95 | 11,95 | 11,95 | 8000 |
| 02 abr 2024 | 12,15 | 12,15 | 11,90 | 11,90 | 11,90 | 8300 |
| 01 abr 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | 200 |
| 29 mar 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 28 mar 2024 | 12,00 | 12,15 | 11,90 | 12,15 | 12,15 | 13.700 |
| 27 mar 2024 | 11,85 | 12,00 | 11,85 | 11,90 | 11,90 | 21.185 |
| 26 mar 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 25 mar 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 22 mar 2024 | 12,50 | 12,50 | 12,05 | 12,45 | 12,45 | 5600 |
| 21 mar 2024 | 12,40 | 12,65 | 12,05 | 12,50 | 12,50 | 56.600 |
| 20 mar 2024 | 12,35 | 12,50 | 12,00 | 12,00 | 12,00 | 60.500 |
| 19 mar 2024 | 11,85 | 12,50 | 11,80 | 12,50 | 12,50 | 50.600 |
| 18 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 15 mar 2024 | 11,50 | 12,20 | 11,35 | 12,20 | 12,20 | 34.100 |
| 14 mar 2024 | 11,80 | 12,00 | 11,80 | 11,85 | 11,85 | 22.100 |
| 13 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 12 mar 2024 | 12,05 | 12,10 | 11,40 | 11,50 | 11,50 | 39.000 |
| 11 mar 2024 | 11,50 | 12,55 | 11,40 | 11,90 | 11,90 | 168.886 |
| 08 mar 2024 | 11,20 | 12,15 | 11,20 | 11,45 | 11,45 | 137.300 |
| 07 mar 2024 | 11,30 | 11,45 | 10,45 | 10,60 | 10,60 | 25.365 |
| 06 mar 2024 | 11,35 | 11,35 | 11,30 | 11,30 | 11,30 | 4000 |
| 05 mar 2024 | 11,05 | 11,10 | 11,00 | 11,10 | 11,10 | 12.000 |
| *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.