Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0750 +0,0041 (+0,39%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.555,13 +894,89 (+1,58%)
Tera Autotech Corporation (6234.TWO)
Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 28,40 | 28,80 | 28,40 | 28,70 | 28,70 | 256.000 |
| 27 jun 2024 | 28,30 | 28,85 | 28,15 | 28,25 | 28,25 | 281.000 |
| 26 jun 2024 | 28,70 | 28,70 | 28,15 | 28,30 | 28,30 | 162.000 |
| 25 jun 2024 | 28,35 | 28,45 | 27,90 | 28,10 | 28,10 | 258.000 |
| 24 jun 2024 | 28,40 | 28,70 | 28,05 | 28,35 | 28,35 | 212.000 |
| 21 jun 2024 | 28,65 | 28,70 | 28,40 | 28,40 | 28,40 | 244.000 |
| 20 jun 2024 | 28,10 | 28,75 | 28,10 | 28,50 | 28,50 | 473.000 |
| 19 jun 2024 | 29,10 | 29,35 | 28,05 | 28,10 | 28,10 | 632.000 |
| 18 jun 2024 | 29,00 | 29,00 | 28,75 | 28,80 | 28,80 | 282.000 |
| 17 jun 2024 | 28,80 | 29,35 | 28,55 | 29,00 | 29,00 | 344.000 |
| 14 jun 2024 | 28,75 | 28,80 | 28,55 | 28,60 | 28,60 | 219.000 |
| 13 jun 2024 | 28,70 | 29,05 | 28,55 | 28,70 | 28,70 | 232.000 |
| 12 jun 2024 | 28,55 | 28,75 | 28,40 | 28,55 | 28,55 | 209.000 |
| 11 jun 2024 | 29,75 | 29,75 | 28,30 | 28,50 | 28,50 | 449.000 |
| 07 jun 2024 | 29,15 | 29,70 | 28,80 | 29,40 | 29,40 | 721.000 |
| 06 jun 2024 | 29,65 | 29,65 | 28,65 | 28,85 | 28,85 | 516.000 |
| 05 jun 2024 | 30,20 | 30,35 | 29,25 | 29,25 | 29,25 | 435.000 |
| 04 jun 2024 | 30,80 | 31,25 | 29,75 | 29,75 | 29,75 | 951.000 |
| 03 jun 2024 | 30,65 | 31,40 | 30,40 | 30,75 | 30,75 | 837.000 |
| 31 may 2024 | 30,50 | 30,80 | 30,10 | 30,10 | 30,10 | 522.000 |
| 30 may 2024 | 30,15 | 31,10 | 30,15 | 30,30 | 30,30 | 997.000 |
| 29 may 2024 | 31,40 | 31,40 | 30,40 | 30,50 | 30,50 | 1.388.000 |
| 28 may 2024 | 31,80 | 32,40 | 31,00 | 31,15 | 31,15 | 2.264.000 |
| 27 may 2024 | 30,15 | 33,10 | 29,75 | 31,80 | 31,80 | 6.596.000 |
| 24 may 2024 | 29,95 | 31,40 | 29,45 | 30,25 | 30,25 | 6.114.000 |
| 23 may 2024 | 29,35 | 31,05 | 29,35 | 30,75 | 30,75 | 11.122.000 |
| 22 may 2024 | 28,00 | 28,45 | 28,00 | 28,25 | 28,25 | 565.000 |
| 21 may 2024 | 27,85 | 27,85 | 27,50 | 27,80 | 27,80 | 149.000 |
| 20 may 2024 | 27,50 | 28,30 | 27,50 | 27,85 | 27,85 | 411.000 |
| 17 may 2024 | 27,35 | 27,50 | 27,20 | 27,40 | 27,40 | 154.000 |
| 16 may 2024 | 27,40 | 27,80 | 27,35 | 27,40 | 27,40 | 213.000 |
| 15 may 2024 | 27,40 | 27,75 | 27,30 | 27,30 | 27,30 | 238.000 |
| 14 may 2024 | 26,95 | 27,80 | 26,95 | 27,40 | 27,40 | 244.000 |
| 13 may 2024 | 27,05 | 27,10 | 26,65 | 26,70 | 26,70 | 272.000 |
| 10 may 2024 | 27,20 | 27,20 | 26,45 | 27,05 | 27,05 | 373.000 |
| 09 may 2024 | 27,55 | 27,85 | 27,20 | 27,20 | 27,20 | 223.000 |
| 08 may 2024 | 27,40 | 27,65 | 27,35 | 27,35 | 27,35 | 186.000 |
| 07 may 2024 | 27,45 | 27,70 | 27,05 | 27,60 | 27,60 | 235.000 |
| 06 may 2024 | 27,35 | 27,35 | 27,05 | 27,20 | 27,20 | 142.000 |
| 03 may 2024 | 28,00 | 28,00 | 27,10 | 27,15 | 27,15 | 666.000 |
| 02 may 2024 | 28,45 | 28,45 | 27,75 | 27,90 | 27,90 | 1.020.000 |
| 30 abr 2024 | 28,90 | 28,90 | 28,20 | 28,30 | 28,30 | 347.000 |
| 29 abr 2024 | 28,50 | 29,00 | 28,45 | 28,65 | 28,65 | 175.000 |
| 26 abr 2024 | 28,50 | 28,90 | 28,25 | 28,45 | 28,45 | 292.000 |
| 25 abr 2024 | 29,05 | 29,05 | 28,35 | 28,35 | 28,35 | 496.000 |
| 24 abr 2024 | 28,50 | 29,30 | 28,50 | 29,05 | 29,05 | 346.000 |
| 23 abr 2024 | 28,20 | 28,35 | 28,00 | 28,35 | 28,35 | 212.000 |
| 22 abr 2024 | 28,00 | 28,75 | 27,75 | 27,75 | 27,75 | 304.000 |
| 19 abr 2024 | 28,80 | 28,80 | 27,80 | 28,20 | 28,20 | 363.000 |
| 18 abr 2024 | 28,75 | 29,10 | 28,30 | 28,65 | 28,65 | 204.000 |
| 17 abr 2024 | 28,00 | 28,80 | 28,00 | 28,30 | 28,30 | 243.000 |
| 16 abr 2024 | 29,70 | 30,20 | 27,95 | 28,00 | 28,00 | 636.000 |
| 15 abr 2024 | 29,65 | 30,80 | 29,55 | 29,70 | 29,70 | 1.214.000 |
| 12 abr 2024 | 30,00 | 30,30 | 29,40 | 29,60 | 29,60 | 1.059.000 |
| 11 abr 2024 | 30,30 | 30,95 | 30,00 | 30,00 | 30,00 | 1.567.000 |
| 10 abr 2024 | 32,00 | 32,45 | 31,45 | 31,65 | 31,65 | 1.310.000 |
| 09 abr 2024 | 31,35 | 33,70 | 31,30 | 32,30 | 32,30 | 5.191.000 |
| 08 abr 2024 | 31,75 | 31,90 | 31,05 | 31,30 | 31,30 | 1.558.000 |
| 03 abr 2024 | 32,60 | 32,60 | 31,60 | 32,20 | 32,20 | 4.352.000 |
| 02 abr 2024 | 29,80 | 32,75 | 29,80 | 32,75 | 32,75 | 9.238.000 |
| 01 abr 2024 | 28,85 | 30,20 | 28,85 | 29,80 | 29,80 | 1.035.000 |
| 29 mar 2024 | 29,60 | 29,60 | 28,90 | 28,90 | 28,90 | 453.000 |
| 28 mar 2024 | 30,45 | 30,70 | 29,30 | 29,60 | 29,60 | 1.553.000 |
| 27 mar 2024 | 30,00 | 31,90 | 29,95 | 30,45 | 30,45 | 4.435.000 |
| 26 mar 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 25 mar 2024 | 29,60 | 30,90 | 29,55 | 30,70 | 30,70 | 2.887.000 |
| 22 mar 2024 | 29,00 | 29,85 | 29,00 | 29,30 | 29,30 | 1.228.000 |
| 21 mar 2024 | 29,70 | 30,10 | 29,00 | 29,00 | 29,00 | 1.782.000 |
| 20 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 19 mar 2024 | 28,60 | 28,95 | 28,20 | 28,25 | 28,25 | 602.000 |
| 18 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 15 mar 2024 | 28,50 | 29,00 | 28,20 | 28,20 | 28,20 | 916.000 |
| 14 mar 2024 | 29,50 | 29,60 | 28,35 | 28,35 | 28,35 | 1.390.000 |
| 13 mar 2024 | 29,75 | 29,75 | 28,05 | 29,25 | 29,25 | 2.453.000 |
| 12 mar 2024 | 27,80 | 29,55 | 27,40 | 29,50 | 29,50 | 2.969.000 |
| 11 mar 2024 | 27,00 | 28,05 | 27,00 | 27,65 | 27,65 | 2.954.000 |
| 08 mar 2024 | 26,20 | 26,20 | 25,50 | 25,50 | 25,50 | 263.000 |
| 07 mar 2024 | 26,70 | 26,80 | 26,00 | 26,15 | 26,15 | 207.000 |
| 06 mar 2024 | 26,80 | 27,00 | 26,65 | 26,75 | 26,75 | 119.000 |
| 05 mar 2024 | 27,00 | 27,20 | 26,70 | 26,80 | 26,80 | 240.000 |
| 04 mar 2024 | 26,60 | 27,40 | 26,30 | 26,80 | 26,80 | 380.000 |
| 01 mar 2024 | 26,60 | 26,60 | 26,30 | 26,45 | 26,45 | 120.000 |
| 29 feb 2024 | 26,20 | 26,70 | 26,20 | 26,55 | 26,55 | 106.000 |
| 27 feb 2024 | 27,05 | 27,05 | 25,80 | 26,15 | 26,15 | 144.000 |
| 26 feb 2024 | 26,60 | 27,05 | 26,60 | 26,65 | 26,65 | 217.000 |
| 23 feb 2024 | 27,05 | 27,05 | 26,50 | 26,50 | 26,50 | 237.000 |
| 22 feb 2024 | 27,10 | 27,10 | 26,65 | 26,90 | 26,90 | 187.000 |
| 21 feb 2024 | 26,75 | 26,95 | 26,60 | 26,90 | 26,90 | 215.000 |
| 20 feb 2024 | 26,80 | 27,05 | 26,50 | 26,75 | 26,75 | 421.000 |
| 19 feb 2024 | 26,90 | 29,00 | 26,60 | 26,90 | 26,90 | 3.261.000 |
| 16 feb 2024 | 24,75 | 27,15 | 24,75 | 26,40 | 26,40 | 1.914.000 |
| 15 feb 2024 | 25,10 | 25,70 | 24,55 | 24,70 | 24,70 | 677.000 |
| 05 feb 2024 | 25,85 | 25,85 | 25,25 | 25,30 | 25,30 | 100.000 |
| 02 feb 2024 | 25,80 | 25,90 | 25,80 | 25,80 | 25,80 | 79.000 |
| 01 feb 2024 | 25,30 | 25,80 | 25,30 | 25,80 | 25,80 | 87.000 |
| 31 ene 2024 | 25,40 | 25,50 | 25,30 | 25,30 | 25,30 | 69.000 |
| 30 ene 2024 | 25,80 | 25,80 | 25,35 | 25,40 | 25,40 | 123.000 |
| 29 ene 2024 | 25,55 | 25,85 | 25,55 | 25,80 | 25,80 | 106.000 |
| 26 ene 2024 | 25,90 | 25,95 | 25,55 | 25,55 | 25,55 | 117.000 |
| 25 ene 2024 | 25,55 | 25,95 | 25,55 | 25,80 | 25,80 | 233.000 |
| *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.