Mercados españoles cerrados

Reliance Securities Co.,Ltd. (6027.TWO)

Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
11,80-0,10 (-0,84%)
Al cierre: 02:57PM CST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202412,1512,1512,1512,1512,152300
13 jun 202411,9011,9011,9011,9011,904500
12 jun 202412,5512,5511,9011,9511,9539.781
11 jun 202412,6512,6512,1512,3012,3016.243
07 jun 202412,7012,7011,2512,3012,3090.954
06 jun 202412,0012,9011,9012,6012,60118.290
05 jun 202411,8012,0511,4011,5011,5023.600
04 jun 202412,2012,3011,8011,8511,8516.575
03 jun 202412,5012,5012,0012,4512,4516.992
31 may 202411,9012,1511,8512,0512,0578.000
30 may 202412,1012,5511,5011,5011,50211.220
29 may 202412,3512,5511,5011,5011,5095.709
28 may 202411,8512,8011,3512,3012,3078.670
27 may 202411,3511,9011,3511,8511,8510.900
24 may 202411,7011,7011,5011,5011,5024.400
23 may 202411,8011,8011,3011,3011,3024.183
22 may 202412,1012,1511,5011,6011,6050.634
21 may 202412,1512,1511,6011,9511,9516.402
20 may 202411,7012,2011,5012,0012,00106.591
17 may 202411,7511,8011,2511,2511,2533.200
16 may 202411,2511,7511,2511,5011,5045.001
15 may 202411,2011,3011,2011,3011,304000
14 may 202411,2011,5011,1511,3011,3030.200
13 may 202411,6511,8011,5011,5011,5031.006
10 may 202411,6011,7011,5511,5511,5537.000
09 may 202411,2511,5011,2511,2511,2519.101
08 may 202411,3011,7011,3011,7011,7048.450
07 may 202411,5511,6011,5511,6011,608000
06 may 202411,8011,9511,5511,5511,5551.102
03 may 202411,4011,5511,3511,3511,3525.109
02 may 202411,6511,8511,5511,7011,7041.060
30 abr 202411,8012,0011,0511,3011,30119.131
29 abr 202411,1011,9511,0011,8011,80163.382
26 abr 202410,7011,6510,7011,3511,35139.200
25 abr 202410,2510,2510,2510,2510,251000
24 abr 202410,4510,5010,4510,4510,4544.000
23 abr 202410,5010,8510,5010,8510,8528.000
22 abr 202410,9010,9010,8510,8510,8531.101
19 abr 202410,8510,8510,4010,5010,5041.042
18 abr 202411,0011,1010,7010,7010,7052.918
17 abr 202411,0011,0511,0011,0511,052089
16 abr 202411,6511,6511,1511,4011,4060.000
15 abr 202412,1512,1512,1512,1512,15600
12 abr 202411,9511,9511,9511,9511,95-
11 abr 202411,9012,0011,9011,9511,958000
10 abr 202412,0012,3511,7011,8011,8051.990
09 abr 202412,5012,5012,0012,4512,4515.400
08 abr 202412,0012,1511,9012,0012,0041.098
03 abr 202412,0512,0511,9511,9511,958000
02 abr 202412,1512,1511,9011,9011,908300
01 abr 202412,2512,2512,2512,2512,25200
29 mar 202412,1512,1512,1512,1512,15-
28 mar 202412,0012,1511,9012,1512,1513.700
27 mar 202411,8512,0011,8511,9011,9021.185
26 mar 202412,4512,4512,4512,4512,45-
25 mar 202412,4512,4512,4512,4512,45-
22 mar 202412,5012,5012,0512,4512,455600
21 mar 202412,4012,6512,0512,5012,5056.600
20 mar 202412,3512,5012,0012,0012,0060.500
19 mar 202411,8512,5011,8012,5012,5050.600
18 mar 202412,2012,2012,2012,2012,20-
15 mar 202411,5012,2011,3512,2012,2034.100
14 mar 202411,8012,0011,8011,8511,8522.100
13 mar 202411,5011,5011,5011,5011,50-
12 mar 202412,0512,1011,4011,5011,5039.000
11 mar 202411,5012,5511,4011,9011,90168.886
08 mar 202411,2012,1511,2011,4511,45137.300
07 mar 202411,3011,4510,4510,6010,6025.365
06 mar 202411,3511,3511,3011,3011,304000
05 mar 202411,0511,1011,0011,1011,1012.000
04 mar 202411,3511,3511,1011,2011,2015.000
01 mar 202411,3511,3511,2011,3011,3016.000
29 feb 202410,8511,3510,8511,3011,304000
27 feb 202410,9011,3510,9011,0011,0027.003
26 feb 202410,8510,8510,8510,8510,85-
23 feb 202411,2011,2010,7510,8510,8518.000
22 feb 202411,3011,3010,9011,1511,1510.000
21 feb 202411,3011,3011,2511,2511,258400
20 feb 202411,5011,5011,5011,5011,505901
19 feb 202411,5511,5511,0511,5011,50608
16 feb 202411,5511,5511,5511,5511,55300
15 feb 202411,3011,5011,0511,1011,1019.000
05 feb 202411,2511,2511,2511,2511,25695
02 feb 202411,1511,7011,0011,0511,0535.249
01 feb 202410,9011,0010,8011,0011,0044.012
31 ene 202411,3011,3011,3011,3011,302000
30 ene 202411,3511,3511,1511,3011,3027.334
29 ene 202411,3011,3010,8011,3011,306930
26 ene 202411,1511,1511,1511,1511,1510.000
25 ene 202411,2511,7511,2511,4011,4069.104
24 ene 202411,2511,2510,7011,2511,251126
23 ene 202411,2511,7510,4510,9010,9038.909
22 ene 202411,1011,5011,1011,3011,3021.103
19 ene 202411,0511,5511,0011,5011,5016.602
18 ene 202410,4510,6010,4510,6010,6014.000
17 ene 202410,7010,8510,4010,8510,856000
16 ene 202410,8011,1010,8010,9010,9013.100
15 ene 202411,1011,2011,1011,1511,1534.000
12 ene 202411,2511,6511,1511,6511,6519.067
11 ene 202411,2511,2511,2511,2511,251000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...