Mercados españoles cerrados en 2 hrs 54 min

Lumax International Corp., Ltd. (6192.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
129,50+4,00 (+3,19%)
Al cierre: 01:30PM CST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 2024127,00132,00127,00129,50129,501.068.061
14 jun 2024126,00127,50124,50125,50125,50354.902
13 jun 2024123,00127,50120,00126,00126,00722.622
12 jun 2024125,00125,00118,50122,50122,501.061.800
11 jun 2024115,50124,50115,50124,50124,501.805.509
07 jun 2024108,50114,00108,50113,50113,50625.970
06 jun 2024107,00109,00106,00108,50108,50318.160
05 jun 2024108,00108,00106,50106,50106,50259.001
04 jun 2024108,50109,00107,00108,00108,00158.500
03 jun 2024108,00110,50107,00108,50108,50362.045
31 may 2024107,00108,50107,00108,00108,00102.070
30 may 2024109,00109,00106,50106,50106,50267.371
29 may 2024110,00111,00108,50110,00110,00344.810
28 may 2024107,50109,50107,50109,00109,00105.112
27 may 2024108,00109,50108,00108,00108,00159.000
24 may 2024106,50107,00105,50106,50106,50173.223
23 may 2024109,00109,00106,00106,50106,50257.810
22 may 2024108,00110,00106,50109,00109,00211.165
21 may 2024107,50108,00107,00107,50107,50105.935
20 may 2024108,00109,00107,00107,00107,00215.087
17 may 2024111,50111,50107,50108,00108,00197.020
16 may 2024111,00111,50109,50110,00110,00223.097
15 may 2024108,00111,00108,00109,50109,50287.727
14 may 2024107,50109,50107,00108,00108,00295.139
13 may 2024112,00112,50106,50107,00107,001.111.169
10 may 2024114,00116,00112,00115,00115,00239.593
09 may 2024114,50115,00112,00112,00112,00333.074
08 may 2024119,00119,00113,50114,00114,00361.539
07 may 2024118,00120,00116,50118,00118,00599.336
06 may 2024116,50118,00113,50117,00117,001.393.846
03 may 2024109,00118,50109,00117,00117,002.293.827
02 may 2024109,00110,00107,00108,00108,00466.770
30 abr 2024108,00111,00107,50109,00109,00352.230
29 abr 2024105,00109,00104,50109,00109,00529.089
26 abr 2024106,50106,50104,50104,50104,50288.085
25 abr 2024104,00107,00101,00105,50105,501.226.504
25 abr 20245 Dividendo
24 abr 2024113,00113,50111,50112,00107,00929.428
23 abr 2024113,00114,50112,50113,00107,96739.162
22 abr 2024113,00115,00110,50113,50108,431.052.091
19 abr 2024111,00113,50107,50110,50105,57726.152
18 abr 2024112,00112,00110,00111,00106,04267.810
17 abr 2024110,00113,00110,00112,00107,00430.800
16 abr 2024112,00112,50108,50109,50104,61771.999
15 abr 2024113,50113,50111,00113,00107,96517.195
12 abr 2024114,00114,50111,50113,50108,43712.022
11 abr 2024113,00116,50110,00114,00108,912.022.850
10 abr 2024104,50111,00103,50109,50104,611.212.112
09 abr 2024104,50104,50102,00102,5097,92415.533
08 abr 2024100,50104,50100,00104,5099,83508.457
03 abr 2024100,50100,5099,90100,0095,54122.041
02 abr 202499,00100,5099,00100,5096,01143.620
01 abr 202499,3099,5098,3098,9094,48221.068
29 mar 2024101,00101,0099,90100,0095,5479.000
28 mar 2024101,00101,50100,00101,0096,49165.584
27 mar 202499,40100,5099,40100,5096,01127.300
26 mar 202499,10100,5098,3099,3094,87253.409
25 mar 202499,2099,5098,6099,1094,68139.062
22 mar 2024100,00100,0098,6099,2094,77136.900
21 mar 2024100,50100,5096,10100,0095,54299.404
20 mar 2024100,00101,5099,80100,0095,54262.915
19 mar 202499,4099,9098,9099,8095,34237.485
18 mar 202498,20101,0098,2099,4094,96268.880
15 mar 202496,6098,7096,6098,1093,72218.564
14 mar 202497,7098,1096,0097,0092,67218.420
13 mar 202497,0097,4096,1096,4092,10173.300
12 mar 202497,5099,7096,4096,7092,38683.804
11 mar 202499,0099,6096,3096,7092,38233.150
08 mar 2024100,00102,0098,5099,1094,68343.004
07 mar 2024100,50101,0099,00100,0095,54208.732
06 mar 202499,50100,5099,50100,5096,01131.008
05 mar 2024101,00101,0099,30100,0095,54249.350
04 mar 2024101,00103,0099,90101,0096,49404.180
01 mar 202498,80101,0098,60101,0096,49491.404
29 feb 202496,8098,5096,2098,1093,72322.279
27 feb 202494,3097,8093,3096,8092,48315.367
26 feb 202494,4095,4094,0094,3090,09269.100
23 feb 202492,3094,1092,3093,5089,33353.087
22 feb 202492,7092,9092,2092,2088,0876.000
21 feb 202492,5092,5092,1092,5088,3760.035
20 feb 202492,8092,8091,8092,1087,99118.003
19 feb 202493,0093,2092,5092,6088,4774.172
16 feb 202491,8093,0091,1093,0088,85208.717
15 feb 202490,7091,4090,2091,1087,03188.400
05 feb 202489,6089,6089,1089,2085,2292.412
02 feb 202490,5090,5089,3089,8085,79168.103
01 feb 202490,4090,6089,9089,9085,8959.031
31 ene 202489,8090,3089,2090,3086,2767.060
30 ene 202490,0090,2089,5089,6085,6073.000
29 ene 202490,2090,4089,6089,9085,8963.044
26 ene 202491,0091,0089,6090,1086,0865.000
25 ene 202490,8091,0089,6090,0085,98165.464
24 ene 202491,2091,5091,0091,0086,94106.020
23 ene 202492,0092,0090,7091,0086,94126.000
22 ene 202491,8091,8090,5091,2087,13129.025
19 ene 202491,9092,0090,6090,6086,56220.106
18 ene 202492,8093,8091,0091,0086,94771.579
17 ene 202493,4093,5090,6091,7087,61754.523
16 ene 202493,8093,8092,2092,3088,18729.705
15 ene 202489,0093,2088,3092,9088,75669.357
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...