Mercados españoles abiertos en 34 mins
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.583,08 +241,54 (+0,61%) Dólar/Euro
1,0697 -0,0011 (-0,11%) Petróleo Brent
86,87 +0,48 (+0,56%) Bitcoin EUR
57.523,55 +802,02 (+1,41%)
Shun On Electronic Co., Ltd. (6283.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 28,50 | 29,10 | 28,35 | 29,00 | 29,00 | 321.189 |
| 27 jun 2024 | 29,50 | 29,50 | 28,30 | 28,30 | 28,30 | 739.002 |
| 26 jun 2024 | 29,40 | 30,60 | 29,20 | 29,30 | 29,30 | 1.019.002 |
| 25 jun 2024 | 29,70 | 29,70 | 28,75 | 29,40 | 29,40 | 372.000 |
| 24 jun 2024 | 29,80 | 29,80 | 29,20 | 29,30 | 29,30 | 283.180 |
| 21 jun 2024 | 30,00 | 30,05 | 29,75 | 29,80 | 29,80 | 453.050 |
| 20 jun 2024 | 29,25 | 31,25 | 29,25 | 30,25 | 30,25 | 1.238.150 |
| 19 jun 2024 | 29,85 | 29,85 | 29,10 | 29,25 | 29,25 | 526.050 |
| 18 jun 2024 | 29,55 | 29,80 | 29,40 | 29,60 | 29,60 | 380.835 |
| 17 jun 2024 | 29,60 | 29,80 | 29,35 | 29,45 | 29,45 | 346.101 |
| 14 jun 2024 | 30,10 | 30,25 | 29,55 | 29,55 | 29,55 | 491.000 |
| 13 jun 2024 | 30,30 | 30,50 | 29,80 | 29,95 | 29,95 | 394.001 |
| 12 jun 2024 | 30,50 | 30,50 | 29,75 | 30,15 | 30,15 | 779.080 |
| 11 jun 2024 | 30,70 | 31,30 | 29,95 | 30,85 | 30,85 | 723.263 |
| 07 jun 2024 | 29,75 | 30,60 | 29,75 | 30,30 | 30,30 | 520.000 |
| 06 jun 2024 | 30,70 | 30,95 | 29,40 | 29,75 | 29,75 | 949.016 |
| 05 jun 2024 | 31,15 | 31,35 | 30,40 | 30,60 | 30,60 | 817.300 |
| 04 jun 2024 | 32,05 | 32,05 | 30,95 | 31,20 | 31,20 | 755.004 |
| 03 jun 2024 | 32,95 | 32,95 | 31,85 | 32,05 | 32,05 | 706.501 |
| 31 may 2024 | 33,65 | 33,65 | 32,20 | 32,30 | 32,30 | 787.170 |
| 30 may 2024 | 34,50 | 34,50 | 32,80 | 32,90 | 32,90 | 1.235.045 |
| 29 may 2024 | 33,35 | 34,45 | 32,70 | 34,15 | 34,15 | 1.310.215 |
| 28 may 2024 | 33,60 | 35,15 | 33,35 | 33,35 | 33,35 | 1.877.041 |
| 27 may 2024 | 32,80 | 33,35 | 32,55 | 33,20 | 33,20 | 612.716 |
| 24 may 2024 | 33,10 | 33,10 | 32,20 | 32,45 | 32,45 | 1.093.005 |
| 23 may 2024 | 33,65 | 34,30 | 33,05 | 33,05 | 33,05 | 1.068.500 |
| 22 may 2024 | 34,05 | 35,55 | 33,60 | 33,65 | 33,65 | 1.570.598 |
| 21 may 2024 | 33,10 | 34,85 | 33,10 | 34,20 | 34,20 | 1.315.100 |
| 20 may 2024 | 34,20 | 34,20 | 33,10 | 33,10 | 33,10 | 673.034 |
| 17 may 2024 | 34,20 | 34,60 | 33,55 | 33,95 | 33,95 | 1.153.000 |
| 16 may 2024 | 34,45 | 34,90 | 33,70 | 33,95 | 33,95 | 1.284.160 |
| 15 may 2024 | 33,85 | 35,80 | 33,70 | 33,85 | 33,85 | 2.348.001 |
| 14 may 2024 | 33,60 | 34,90 | 33,55 | 33,75 | 33,75 | 1.540.003 |
| 13 may 2024 | 37,50 | 38,45 | 33,60 | 34,10 | 34,10 | 9.004.321 |
| 10 may 2024 | 33,15 | 36,40 | 33,00 | 36,40 | 36,40 | 4.640.105 |
| 09 may 2024 | 34,05 | 34,10 | 32,70 | 33,10 | 33,10 | 1.234.031 |
| 08 may 2024 | 34,55 | 36,50 | 33,55 | 34,05 | 34,05 | 1.868.130 |
| 07 may 2024 | 36,20 | 37,30 | 34,50 | 35,05 | 35,05 | 2.732.686 |
| 06 may 2024 | 33,50 | 37,30 | 32,45 | 35,95 | 35,95 | 5.352.000 |
| 03 may 2024 | 35,80 | 35,80 | 34,00 | 34,00 | 34,00 | 1.539.003 |
| 02 may 2024 | 34,75 | 36,60 | 34,60 | 35,90 | 35,90 | 2.414.158 |
| 30 abr 2024 | 32,80 | 34,90 | 32,65 | 34,90 | 34,90 | 1.726.580 |
| 29 abr 2024 | 31,60 | 32,85 | 31,60 | 32,85 | 32,85 | 764.701 |
| 26 abr 2024 | 32,65 | 32,75 | 31,50 | 31,55 | 31,55 | 522.610 |
| 25 abr 2024 | 31,00 | 32,40 | 31,00 | 32,10 | 32,10 | 549.500 |
| 24 abr 2024 | 31,90 | 31,95 | 31,00 | 31,70 | 31,70 | 656.544 |
| 23 abr 2024 | 29,20 | 31,50 | 29,20 | 30,75 | 30,75 | 791.100 |
| 22 abr 2024 | 30,55 | 31,00 | 29,00 | 29,00 | 29,00 | 1.156.040 |
| 19 abr 2024 | 33,50 | 33,50 | 30,20 | 31,50 | 31,50 | 1.922.137 |
| 18 abr 2024 | 34,20 | 35,40 | 32,85 | 33,50 | 33,50 | 6.246.381 |
| 17 abr 2024 | 33,50 | 36,50 | 33,50 | 34,20 | 34,20 | 14.114.672 |
| 16 abr 2024 | 32,20 | 34,65 | 31,95 | 34,20 | 34,20 | 18.853.542 |
| 15 abr 2024 | 28,65 | 31,50 | 27,40 | 31,50 | 31,50 | 6.904.002 |
| 12 abr 2024 | 27,15 | 28,65 | 26,70 | 28,65 | 28,65 | 3.496.002 |
| 11 abr 2024 | 25,90 | 26,05 | 25,15 | 26,05 | 26,05 | 954.000 |
| 10 abr 2024 | 22,70 | 23,95 | 22,70 | 23,70 | 23,70 | 321.335 |
| 09 abr 2024 | 23,30 | 23,30 | 22,30 | 22,60 | 22,60 | 707.259 |
| 08 abr 2024 | 23,70 | 23,80 | 23,30 | 23,30 | 23,30 | 188.000 |
| 03 abr 2024 | 23,75 | 23,80 | 23,65 | 23,70 | 23,70 | 108.000 |
| 02 abr 2024 | 24,10 | 24,10 | 23,55 | 23,85 | 23,85 | 156.001 |
| 01 abr 2024 | 23,95 | 24,10 | 23,90 | 24,00 | 24,00 | 163.000 |
| 29 mar 2024 | 24,40 | 24,40 | 24,05 | 24,05 | 24,05 | 59.000 |
| 28 mar 2024 | 23,75 | 24,20 | 23,75 | 24,20 | 24,20 | 123.150 |
| 27 mar 2024 | 24,05 | 24,05 | 23,75 | 23,80 | 23,80 | 166.002 |
| 26 mar 2024 | 24,65 | 24,65 | 24,00 | 24,05 | 24,05 | 211.120 |
| 25 mar 2024 | 24,50 | 24,60 | 24,40 | 24,40 | 24,40 | 127.049 |
| 22 mar 2024 | 24,95 | 24,95 | 24,10 | 24,35 | 24,35 | 158.001 |
| 21 mar 2024 | 24,45 | 25,30 | 24,35 | 24,35 | 24,35 | 195.570 |
| 20 mar 2024 | 25,25 | 25,25 | 24,30 | 24,35 | 24,35 | 261.402 |
| 19 mar 2024 | 25,10 | 25,10 | 24,70 | 24,80 | 24,80 | 223.000 |
| 18 mar 2024 | 25,00 | 25,45 | 24,85 | 25,10 | 25,10 | 124.001 |
| 15 mar 2024 | 25,50 | 25,60 | 24,85 | 25,00 | 25,00 | 136.000 |
| 14 mar 2024 | 25,70 | 25,70 | 25,10 | 25,20 | 25,20 | 166.571 |
| 13 mar 2024 | 25,60 | 26,20 | 25,25 | 25,70 | 25,70 | 494.001 |
| 12 mar 2024 | 25,40 | 26,05 | 25,40 | 25,60 | 25,60 | 256.105 |
| 11 mar 2024 | 25,05 | 26,00 | 25,00 | 25,60 | 25,60 | 171.008 |
| 08 mar 2024 | 26,55 | 26,70 | 25,05 | 25,10 | 25,10 | 439.961 |
| 07 mar 2024 | 26,05 | 26,55 | 25,90 | 26,35 | 26,35 | 624.742 |
| 06 mar 2024 | 25,25 | 26,25 | 25,25 | 26,00 | 26,00 | 485.002 |
| 05 mar 2024 | 25,15 | 25,30 | 24,95 | 25,05 | 25,05 | 106.940 |
| 04 mar 2024 | 25,15 | 25,60 | 24,80 | 25,30 | 25,30 | 219.000 |
| 01 mar 2024 | 24,75 | 25,65 | 24,40 | 25,20 | 25,20 | 269.000 |
| 29 feb 2024 | 24,85 | 25,00 | 24,75 | 24,75 | 24,75 | 225.052 |
| 27 feb 2024 | 25,00 | 25,10 | 24,80 | 24,85 | 24,85 | 202.051 |
| 26 feb 2024 | 25,65 | 25,75 | 24,90 | 25,10 | 25,10 | 390.006 |
| 23 feb 2024 | 25,80 | 26,05 | 25,60 | 25,65 | 25,65 | 220.333 |
| 22 feb 2024 | 25,80 | 25,85 | 25,50 | 25,75 | 25,75 | 120.148 |
| 21 feb 2024 | 26,20 | 26,20 | 25,90 | 25,90 | 25,90 | 70.002 |
| 20 feb 2024 | 26,65 | 26,85 | 26,00 | 26,10 | 26,10 | 197.003 |
| 19 feb 2024 | 25,30 | 26,80 | 25,30 | 26,65 | 26,65 | 333.000 |
| 16 feb 2024 | 23,90 | 25,30 | 23,90 | 25,30 | 25,30 | 296.692 |
| 15 feb 2024 | 25,15 | 25,50 | 24,80 | 24,85 | 24,85 | 319.000 |
| 05 feb 2024 | 25,70 | 25,70 | 25,20 | 25,40 | 25,40 | 118.000 |
| 02 feb 2024 | 25,70 | 25,70 | 25,55 | 25,55 | 25,55 | 68.384 |
| 01 feb 2024 | 25,45 | 26,00 | 25,20 | 25,65 | 25,65 | 214.074 |
| 31 ene 2024 | 25,95 | 25,95 | 25,45 | 25,45 | 25,45 | 119.330 |
| 30 ene 2024 | 25,80 | 26,75 | 25,80 | 25,90 | 25,90 | 122.000 |
| 29 ene 2024 | 25,90 | 25,90 | 25,50 | 25,85 | 25,85 | 341.000 |
| 26 ene 2024 | 26,65 | 26,65 | 25,60 | 25,80 | 25,80 | 688.236 |
| 25 ene 2024 | 26,90 | 26,90 | 26,55 | 26,65 | 26,65 | 138.000 |
| *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.