Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.109,06 +418,80 (+0,68%)
Motech Industries Inc. (6244.TWO)
Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 27,75 | 27,80 | 27,45 | 27,55 | 27,55 | 1.310.000 |
| 13 jun 2024 | 27,70 | 27,90 | 27,50 | 27,50 | 27,50 | 1.291.000 |
| 12 jun 2024 | 27,80 | 28,05 | 27,35 | 27,50 | 27,50 | 2.617.000 |
| 11 jun 2024 | 28,60 | 28,60 | 27,75 | 27,75 | 27,75 | 3.098.000 |
| 07 jun 2024 | 28,30 | 28,75 | 28,20 | 28,65 | 28,65 | 2.328.000 |
| 06 jun 2024 | 29,20 | 29,20 | 28,00 | 28,10 | 28,10 | 5.854.000 |
| 05 jun 2024 | 28,10 | 29,10 | 28,10 | 29,00 | 29,00 | 5.190.000 |
| 04 jun 2024 | 28,40 | 28,50 | 27,90 | 27,95 | 27,95 | 2.691.000 |
| 03 jun 2024 | 27,70 | 28,80 | 27,50 | 28,35 | 28,35 | 3.562.000 |
| 31 may 2024 | 27,95 | 28,15 | 27,60 | 27,60 | 27,60 | 1.331.000 |
| 30 may 2024 | 28,00 | 28,10 | 27,55 | 27,70 | 27,70 | 2.299.000 |
| 29 may 2024 | 28,35 | 28,40 | 27,70 | 28,05 | 28,05 | 2.395.000 |
| 28 may 2024 | 27,75 | 28,35 | 27,60 | 28,25 | 28,25 | 2.688.000 |
| 27 may 2024 | 27,50 | 27,75 | 27,30 | 27,75 | 27,75 | 2.043.000 |
| 24 may 2024 | 27,55 | 27,80 | 27,20 | 27,40 | 27,40 | 2.724.000 |
| 23 may 2024 | 29,10 | 29,10 | 27,75 | 27,90 | 27,90 | 4.510.000 |
| 22 may 2024 | 28,35 | 29,10 | 28,10 | 28,40 | 28,40 | 6.481.000 |
| 21 may 2024 | 28,55 | 28,55 | 27,95 | 28,00 | 28,00 | 2.676.000 |
| 20 may 2024 | 28,70 | 29,10 | 28,15 | 28,15 | 28,15 | 7.278.000 |
| 17 may 2024 | 27,95 | 29,50 | 27,65 | 28,70 | 28,70 | 21.668.000 |
| 16 may 2024 | 26,95 | 27,20 | 26,80 | 27,20 | 27,20 | 2.881.000 |
| 15 may 2024 | 27,10 | 27,40 | 26,80 | 26,80 | 26,80 | 5.081.000 |
| 14 may 2024 | 26,15 | 26,50 | 26,10 | 26,50 | 26,50 | 1.556.000 |
| 13 may 2024 | 26,45 | 26,60 | 26,00 | 26,15 | 26,15 | 2.506.000 |
| 10 may 2024 | 26,30 | 26,95 | 26,15 | 26,30 | 26,30 | 5.290.000 |
| 09 may 2024 | 26,45 | 26,65 | 25,95 | 25,95 | 25,95 | 1.774.000 |
| 08 may 2024 | 26,20 | 26,40 | 26,10 | 26,30 | 26,30 | 1.317.000 |
| 07 may 2024 | 26,40 | 26,50 | 26,00 | 26,05 | 26,05 | 1.910.000 |
| 06 may 2024 | 26,60 | 26,65 | 26,30 | 26,35 | 26,35 | 1.386.000 |
| 03 may 2024 | 26,95 | 27,15 | 26,30 | 26,35 | 26,35 | 2.279.000 |
| 02 may 2024 | 26,70 | 26,70 | 26,25 | 26,25 | 26,25 | 2.514.000 |
| 30 abr 2024 | 26,75 | 27,10 | 26,70 | 26,70 | 26,70 | 1.358.000 |
| 29 abr 2024 | 26,80 | 26,90 | 26,55 | 26,75 | 26,75 | 1.728.000 |
| 26 abr 2024 | 26,80 | 26,90 | 26,60 | 26,65 | 26,65 | 2.123.000 |
| 25 abr 2024 | 27,20 | 27,50 | 26,75 | 26,75 | 26,75 | 3.212.000 |
| 24 abr 2024 | 27,65 | 28,20 | 27,30 | 27,35 | 27,35 | 5.597.000 |
| 23 abr 2024 | 27,10 | 27,40 | 26,55 | 26,90 | 26,90 | 4.060.000 |
| 22 abr 2024 | 27,75 | 28,35 | 27,00 | 27,00 | 27,00 | 4.610.000 |
| 19 abr 2024 | 29,00 | 29,15 | 27,60 | 27,60 | 27,60 | 22.091.000 |
| 18 abr 2024 | 28,80 | 29,30 | 28,30 | 28,55 | 28,55 | 6.529.000 |
| 17 abr 2024 | 28,00 | 29,00 | 27,95 | 28,30 | 28,30 | 6.600.000 |
| 16 abr 2024 | 28,10 | 28,30 | 27,25 | 27,90 | 27,90 | 2.951.000 |
| 15 abr 2024 | 27,70 | 28,40 | 27,45 | 27,90 | 27,90 | 2.973.000 |
| 12 abr 2024 | 27,70 | 28,35 | 27,55 | 27,95 | 27,95 | 2.651.000 |
| 11 abr 2024 | 28,05 | 28,15 | 27,55 | 27,55 | 27,55 | 2.413.000 |
| 10 abr 2024 | 27,55 | 28,75 | 27,50 | 28,15 | 28,15 | 7.223.000 |
| 09 abr 2024 | 27,80 | 27,80 | 27,30 | 27,30 | 27,30 | 2.178.000 |
| 08 abr 2024 | 27,45 | 28,25 | 26,85 | 27,80 | 27,80 | 3.045.000 |
| 03 abr 2024 | 27,60 | 27,60 | 27,10 | 27,15 | 27,15 | 1.481.000 |
| 02 abr 2024 | 27,55 | 27,90 | 27,45 | 27,55 | 27,55 | 1.068.000 |
| 01 abr 2024 | 28,05 | 28,10 | 27,55 | 27,55 | 27,55 | 1.372.000 |
| 29 mar 2024 | 28,80 | 28,95 | 27,75 | 27,75 | 27,75 | 5.363.000 |
| 28 mar 2024 | 27,05 | 28,70 | 27,05 | 28,25 | 28,25 | 7.933.000 |
| 27 mar 2024 | 27,70 | 27,70 | 27,00 | 27,00 | 27,00 | 2.387.000 |
| 26 mar 2024 | 27,85 | 28,30 | 27,50 | 27,50 | 27,50 | 2.976.000 |
| 25 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 22 mar 2024 | 28,00 | 28,65 | 27,50 | 28,10 | 28,10 | 9.432.000 |
| 21 mar 2024 | 26,10 | 28,45 | 26,10 | 27,90 | 27,90 | 14.650.000 |
| 20 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 19 mar 2024 | 26,40 | 26,60 | 26,00 | 26,00 | 26,00 | 1.612.000 |
| 18 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 15 mar 2024 | 26,25 | 27,30 | 25,85 | 26,85 | 26,85 | 4.549.000 |
| 14 mar 2024 | 26,45 | 26,55 | 26,00 | 26,20 | 26,20 | 1.087.000 |
| 13 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 12 mar 2024 | 26,90 | 27,15 | 26,55 | 26,65 | 26,65 | 2.211.000 |
| 11 mar 2024 | 25,80 | 27,20 | 25,80 | 26,90 | 26,90 | 3.436.000 |
| 08 mar 2024 | 26,50 | 26,50 | 25,80 | 25,85 | 25,85 | 3.406.000 |
| 07 mar 2024 | 27,20 | 27,20 | 26,60 | 26,65 | 26,65 | 1.775.000 |
| 06 mar 2024 | 26,85 | 27,35 | 26,50 | 27,20 | 27,20 | 2.202.000 |
| 05 mar 2024 | 27,00 | 27,45 | 26,75 | 26,80 | 26,80 | 1.635.000 |
| 04 mar 2024 | 27,55 | 27,55 | 27,00 | 27,00 | 27,00 | 1.782.000 |
| 01 mar 2024 | 27,70 | 27,70 | 27,00 | 27,35 | 27,35 | 4.082.000 |
| 29 feb 2024 | 26,15 | 27,75 | 25,80 | 27,65 | 27,65 | 5.493.000 |
| 27 feb 2024 | 26,50 | 26,55 | 25,85 | 25,95 | 25,95 | 1.473.000 |
| 26 feb 2024 | 26,10 | 26,55 | 26,10 | 26,40 | 26,40 | 1.589.000 |
| 23 feb 2024 | 26,35 | 26,35 | 25,85 | 25,95 | 25,95 | 1.548.000 |
| 22 feb 2024 | 26,45 | 26,65 | 26,20 | 26,20 | 26,20 | 1.232.000 |
| 21 feb 2024 | 26,05 | 26,75 | 26,05 | 26,50 | 26,50 | 1.886.000 |
| 20 feb 2024 | 26,35 | 26,50 | 25,85 | 25,95 | 25,95 | 1.554.000 |
| 19 feb 2024 | 25,90 | 26,60 | 25,90 | 26,35 | 26,35 | 1.724.000 |
| 16 feb 2024 | 25,20 | 26,05 | 25,20 | 25,85 | 25,85 | 1.333.000 |
| 15 feb 2024 | 25,40 | 25,60 | 25,00 | 25,25 | 25,25 | 1.779.000 |
| 05 feb 2024 | 26,00 | 26,00 | 25,40 | 25,40 | 25,40 | 1.900.000 |
| 02 feb 2024 | 26,30 | 26,30 | 26,00 | 26,00 | 26,00 | 688.000 |
| 01 feb 2024 | 26,05 | 26,30 | 26,00 | 26,15 | 26,15 | 730.000 |
| 31 ene 2024 | 26,10 | 26,20 | 26,00 | 26,05 | 26,05 | 531.000 |
| 30 ene 2024 | 26,30 | 26,35 | 26,00 | 26,10 | 26,10 | 533.000 |
| 29 ene 2024 | 26,25 | 26,35 | 26,00 | 26,20 | 26,20 | 1.152.000 |
| 26 ene 2024 | 26,35 | 26,45 | 26,15 | 26,15 | 26,15 | 514.000 |
| 25 ene 2024 | 26,60 | 26,65 | 26,20 | 26,25 | 26,25 | 798.000 |
| 24 ene 2024 | 26,60 | 26,75 | 26,40 | 26,60 | 26,60 | 957.000 |
| 23 ene 2024 | 26,45 | 26,70 | 26,40 | 26,55 | 26,55 | 652.000 |
| 22 ene 2024 | 26,00 | 26,45 | 25,95 | 26,35 | 26,35 | 912.000 |
| 19 ene 2024 | 26,20 | 26,20 | 25,90 | 25,90 | 25,90 | 2.384.000 |
| 18 ene 2024 | 26,00 | 26,35 | 25,85 | 25,90 | 25,90 | 1.727.000 |
| 17 ene 2024 | 26,70 | 26,70 | 26,00 | 26,00 | 26,00 | 2.552.000 |
| 16 ene 2024 | 27,30 | 27,45 | 26,70 | 26,70 | 26,70 | 2.250.000 |
| 15 ene 2024 | 27,10 | 28,00 | 27,10 | 27,60 | 27,60 | 4.671.019 |
| 12 ene 2024 | 26,55 | 26,75 | 26,45 | 26,45 | 26,45 | 1.421.000 |
| 11 ene 2024 | 26,55 | 26,85 | 26,40 | 26,45 | 26,45 | 1.764.000 |
| *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.