Mercados españoles cerrados

Wistron NeWeb Corporation (6285.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
154,50-3,50 (-2,22%)
Al cierre: 01:30PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024158,00158,50153,00154,50154,504.619.401
13 jun 2024160,50161,00156,50158,00158,002.649.389
12 jun 2024160,00161,50157,50159,50159,502.154.028
11 jun 2024159,00160,50157,50158,50158,501.983.674
07 jun 2024163,00163,00156,00157,50157,504.829.778
06 jun 2024163,00165,00160,00162,00162,003.154.734
05 jun 2024163,50166,50161,50161,50161,505.548.474
04 jun 2024159,50164,00159,50163,00163,004.178.123
03 jun 2024158,00160,50156,50160,50160,504.386.388
31 may 2024160,00164,50155,50156,00156,008.645.706
30 may 2024163,50163,50159,00159,50159,505.063.788
29 may 2024158,00166,50158,00163,50163,5011.185.668
28 may 2024159,50160,00157,00158,00158,002.882.403
27 may 2024160,50161,50158,50159,00159,004.135.784
24 may 2024158,50161,00156,00160,00160,003.579.561
23 may 2024157,50162,00156,50157,50157,508.352.476
22 may 2024157,50158,00155,50157,50157,502.816.454
21 may 2024156,50158,50155,50157,00157,003.668.287
20 may 2024156,50159,00154,50156,00156,004.756.368
17 may 2024154,50156,50154,00155,00155,003.278.553
16 may 2024150,00156,50150,00156,00156,009.196.967
15 may 2024147,00149,50146,50148,00148,001.935.813
14 may 2024147,50149,00146,50147,00147,001.787.847
13 may 2024146,00148,50145,00147,50147,501.811.623
10 may 2024148,50149,00144,50146,00146,006.021.751
09 may 2024148,50153,00148,00148,50148,504.488.122
08 may 2024153,00153,00147,00147,00147,005.966.972
07 may 2024155,50155,50150,50153,00153,002.789.908
06 may 2024153,50155,00152,50154,50154,502.286.271
03 may 2024153,50154,50152,00152,00152,003.240.928
02 may 2024149,50152,50149,00152,50152,501.665.881
30 abr 2024150,50153,00150,50150,50150,502.068.854
29 abr 2024147,50150,50147,50150,50150,502.293.014
26 abr 2024148,50149,50147,50147,50147,502.557.046
25 abr 2024149,50149,50147,00147,00147,002.479.528
24 abr 2024147,00150,50146,50150,50150,504.082.321
23 abr 2024145,50148,00144,00144,00144,003.339.733
22 abr 2024147,50148,00144,00144,00144,004.536.831
19 abr 2024147,00150,00143,00147,00147,006.597.833
18 abr 2024146,00148,00144,50148,00148,003.778.481
17 abr 2024151,00152,50146,00146,50146,506.103.869
16 abr 2024152,00152,50147,50149,50149,506.536.165
15 abr 2024153,00154,50151,00152,50152,503.967.409
12 abr 2024157,00158,00153,50154,50154,504.275.113
11 abr 2024156,00157,50155,00156,00156,003.532.883
10 abr 2024156,00158,00155,50156,50156,503.315.305
09 abr 2024158,50159,50155,00156,50156,503.630.630
08 abr 2024158,50158,50156,00157,50157,503.097.595
03 abr 2024155,50157,50154,50157,50157,502.523.758
02 abr 2024157,50158,00155,00157,50157,504.321.896
01 abr 2024156,00156,50154,00155,50155,502.716.858
29 mar 2024155,00155,50151,00154,50154,505.738.000
28 mar 2024156,00157,50153,50154,50154,508.448.662
27 mar 2024150,00156,50149,00156,00156,007.649.808
26 mar 2024151,50154,50146,50149,50149,507.721.916
25 mar 2024155,00155,00151,50151,50151,506.695.588
22 mar 2024154,00156,00153,00154,00154,007.481.080
21 mar 2024159,50159,50152,50153,50153,5014.814.249
20 mar 2024163,50165,00156,50157,50157,5015.783.191
19 mar 2024156,00162,00155,00161,00161,0017.912.399
18 mar 2024156,50158,00154,00157,50157,507.847.926
15 mar 2024159,00159,50152,50154,50154,5013.322.706
14 mar 2024160,00163,50153,50155,50155,5023.403.926
13 mar 2024153,50157,00152,50156,00156,0016.930.465
12 mar 2024143,00150,50142,00150,00150,007.578.929
11 mar 2024142,00145,50142,00143,00143,006.363.679
08 mar 2024150,00151,00143,50143,50143,507.944.180
07 mar 2024155,00157,00149,50150,00150,008.979.020
06 mar 2024157,00159,50154,50154,50154,507.237.442
05 mar 2024157,50158,00154,00157,00157,006.169.808
04 mar 2024154,50159,00153,50156,50156,509.549.753
01 mar 2024154,00156,00152,00152,50152,504.146.799
29 feb 2024153,00154,50151,00153,50153,504.225.036
27 feb 2024158,00161,50150,00153,00153,0012.256.135
26 feb 2024157,00159,50155,00156,00156,0010.965.582
23 feb 2024157,00160,00153,00156,00156,0019.101.594
22 feb 2024148,00157,00147,50156,50156,5019.299.447
21 feb 2024146,50147,50145,50146,00146,003.331.317
20 feb 2024148,50149,00145,00145,50145,505.226.360
19 feb 2024144,50148,00144,00147,00147,008.325.603
16 feb 2024141,50143,00141,00143,00143,003.111.798
15 feb 2024142,00143,50140,50141,50141,503.946.501
05 feb 2024144,00144,50141,00141,50141,503.680.346
02 feb 2024143,50144,50142,00144,00144,004.043.408
01 feb 2024142,50145,00142,00144,00144,003.027.351
31 ene 2024143,50145,00142,50143,00143,003.236.372
30 ene 2024146,00146,50144,00144,00144,003.303.689
29 ene 2024145,00147,00144,50146,00146,001.891.215
26 ene 2024145,50146,00143,00144,50144,502.730.284
25 ene 2024147,50147,50145,00145,50145,503.355.570
24 ene 2024149,00149,50146,50146,50146,503.367.489
23 ene 2024145,50149,50145,00148,50148,508.959.805
22 ene 2024143,50148,00142,50143,50143,5010.964.792
19 ene 2024148,50149,00142,00143,00143,0022.651.832
18 ene 2024151,00152,00147,50150,00150,004.457.596
17 ene 2024155,50157,00151,50151,50151,505.982.939
16 ene 2024152,00157,50151,50156,50156,507.536.449
15 ene 2024149,50153,50149,00152,50152,503.220.449
12 ene 2024150,00151,00148,00148,50148,502.909.217
11 ene 2024149,50151,50149,50150,00150,003.009.560
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...