Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.675,70 +60,11 (+0,11%)
DaBomb Protein Biotech Corp. (6578.TWO)
Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 27,15 | 28,60 | 27,00 | 28,35 | 28,35 | 1.265.000 |
| 27 jun 2024 | 27,10 | 27,85 | 27,10 | 27,20 | 27,20 | 879.000 |
| 26 jun 2024 | 29,25 | 29,25 | 26,75 | 27,30 | 27,30 | 3.330.000 |
| 25 jun 2024 | 30,10 | 30,80 | 28,95 | 28,95 | 28,95 | 1.942.000 |
| 24 jun 2024 | 28,75 | 29,80 | 28,65 | 29,75 | 29,75 | 2.508.000 |
| 21 jun 2024 | 28,70 | 28,85 | 28,25 | 28,35 | 28,35 | 502.000 |
| 20 jun 2024 | 28,30 | 29,15 | 28,30 | 28,70 | 28,70 | 497.000 |
| 19 jun 2024 | 29,40 | 29,40 | 28,30 | 28,40 | 28,40 | 922.000 |
| 18 jun 2024 | 29,00 | 29,40 | 28,90 | 29,15 | 29,15 | 885.000 |
| 17 jun 2024 | 28,75 | 29,60 | 28,55 | 28,65 | 28,65 | 665.000 |
| 14 jun 2024 | 28,95 | 29,45 | 28,45 | 28,70 | 28,70 | 555.000 |
| 13 jun 2024 | 28,55 | 29,05 | 28,55 | 28,80 | 28,80 | 248.000 |
| 12 jun 2024 | 29,10 | 29,10 | 28,50 | 28,55 | 28,55 | 603.000 |
| 11 jun 2024 | 28,40 | 29,35 | 28,40 | 29,20 | 29,20 | 619.000 |
| 07 jun 2024 | 28,45 | 29,40 | 28,30 | 28,55 | 28,55 | 659.000 |
| 06 jun 2024 | 29,20 | 29,45 | 28,30 | 28,30 | 28,30 | 806.000 |
| 05 jun 2024 | 31,20 | 31,85 | 28,85 | 29,40 | 29,40 | 2.334.000 |
| 04 jun 2024 | 29,10 | 31,40 | 28,80 | 30,80 | 30,80 | 2.699.000 |
| 03 jun 2024 | 28,40 | 28,80 | 27,95 | 28,75 | 28,75 | 893.000 |
| 31 may 2024 | 27,80 | 28,60 | 27,75 | 27,95 | 27,95 | 377.000 |
| 30 may 2024 | 27,90 | 28,10 | 27,65 | 27,65 | 27,65 | 293.000 |
| 29 may 2024 | 27,80 | 28,35 | 27,80 | 27,90 | 27,90 | 289.000 |
| 28 may 2024 | 28,00 | 28,40 | 27,80 | 27,85 | 27,85 | 305.000 |
| 27 may 2024 | 28,00 | 28,70 | 27,70 | 28,00 | 28,00 | 467.000 |
| 24 may 2024 | 28,35 | 28,40 | 27,25 | 28,00 | 28,00 | 606.000 |
| 23 may 2024 | 28,90 | 28,90 | 28,10 | 28,35 | 28,35 | 554.000 |
| 22 may 2024 | 27,55 | 29,30 | 27,35 | 28,90 | 28,90 | 1.134.000 |
| 21 may 2024 | 27,40 | 27,75 | 27,20 | 27,30 | 27,30 | 353.000 |
| 20 may 2024 | 27,70 | 27,80 | 27,20 | 27,40 | 27,40 | 323.000 |
| 17 may 2024 | 26,90 | 27,45 | 26,90 | 27,35 | 27,35 | 533.000 |
| 16 may 2024 | 27,50 | 28,00 | 26,85 | 26,90 | 26,90 | 1.015.000 |
| 15 may 2024 | 27,90 | 28,00 | 27,40 | 27,50 | 27,50 | 453.000 |
| 14 may 2024 | 28,20 | 28,50 | 27,90 | 27,90 | 27,90 | 309.000 |
| 13 may 2024 | 28,60 | 29,15 | 27,85 | 28,20 | 28,20 | 444.000 |
| 10 may 2024 | 27,90 | 28,30 | 26,95 | 28,30 | 28,30 | 979.000 |
| 09 may 2024 | 28,00 | 28,60 | 27,75 | 27,75 | 27,75 | 410.000 |
| 08 may 2024 | 29,30 | 29,40 | 27,65 | 27,75 | 27,75 | 878.000 |
| 07 may 2024 | 28,25 | 28,60 | 27,95 | 28,35 | 28,35 | 325.000 |
| 06 may 2024 | 27,85 | 28,60 | 27,80 | 28,25 | 28,25 | 460.000 |
| 03 may 2024 | 28,50 | 28,50 | 27,75 | 27,80 | 27,80 | 525.000 |
| 02 may 2024 | 27,70 | 28,50 | 27,10 | 28,35 | 28,35 | 1.118.000 |
| 30 abr 2024 | 28,25 | 28,55 | 27,60 | 27,60 | 27,60 | 794.000 |
| 29 abr 2024 | 28,85 | 29,80 | 28,05 | 28,10 | 28,10 | 1.497.000 |
| 26 abr 2024 | 29,40 | 30,30 | 28,45 | 28,55 | 28,55 | 1.317.000 |
| 25 abr 2024 | 30,05 | 30,60 | 28,45 | 29,40 | 29,40 | 2.308.000 |
| 24 abr 2024 | 30,05 | 30,80 | 29,45 | 30,00 | 30,00 | 1.500.000 |
| 23 abr 2024 | 29,90 | 32,20 | 29,65 | 30,00 | 30,00 | 4.300.000 |
| 22 abr 2024 | 29,05 | 31,50 | 29,05 | 29,40 | 29,40 | 2.502.000 |
| 19 abr 2024 | 29,60 | 29,85 | 28,55 | 29,05 | 29,05 | 1.182.000 |
| 18 abr 2024 | 30,10 | 30,40 | 29,10 | 29,50 | 29,50 | 1.537.000 |
| 17 abr 2024 | 27,80 | 30,25 | 27,80 | 29,95 | 29,95 | 1.729.000 |
| 16 abr 2024 | 27,80 | 28,00 | 27,35 | 27,75 | 27,75 | 865.000 |
| 15 abr 2024 | 27,60 | 28,60 | 27,10 | 28,15 | 28,15 | 770.000 |
| 12 abr 2024 | 28,10 | 28,80 | 27,75 | 28,00 | 28,00 | 797.000 |
| 11 abr 2024 | 28,85 | 28,85 | 27,40 | 27,80 | 27,80 | 1.862.000 |
| 10 abr 2024 | 28,80 | 29,30 | 27,80 | 28,85 | 28,85 | 2.254.000 |
| 09 abr 2024 | 30,70 | 30,70 | 28,15 | 28,50 | 28,50 | 6.968.000 |
| 08 abr 2024 | 29,40 | 31,00 | 28,90 | 31,00 | 31,00 | 7.970.000 |
| 03 abr 2024 | 27,45 | 29,50 | 27,10 | 28,20 | 28,20 | 3.956.000 |
| 02 abr 2024 | 27,80 | 27,80 | 26,20 | 27,60 | 27,60 | 3.764.000 |
| 01 abr 2024 | 25,40 | 27,80 | 25,40 | 27,80 | 27,80 | 5.262.000 |
| 29 mar 2024 | 24,50 | 26,65 | 24,00 | 26,65 | 26,65 | 3.846.000 |
| 28 mar 2024 | 24,15 | 24,45 | 23,85 | 24,25 | 24,25 | 538.000 |
| 27 mar 2024 | 23,70 | 24,00 | 23,40 | 23,95 | 23,95 | 310.000 |
| 26 mar 2024 | 23,90 | 23,90 | 23,20 | 23,25 | 23,25 | 349.000 |
| 25 mar 2024 | 23,60 | 24,10 | 23,60 | 23,70 | 23,70 | 198.000 |
| 22 mar 2024 | 23,50 | 23,90 | 22,95 | 23,65 | 23,65 | 527.000 |
| 21 mar 2024 | 23,75 | 24,35 | 23,50 | 23,50 | 23,50 | 603.000 |
| 20 mar 2024 | 23,85 | 23,95 | 23,45 | 23,55 | 23,55 | 510.000 |
| 19 mar 2024 | 24,30 | 24,55 | 23,60 | 23,85 | 23,85 | 815.000 |
| 18 mar 2024 | 23,70 | 24,70 | 23,55 | 24,30 | 24,30 | 951.000 |
| 15 mar 2024 | 24,15 | 24,20 | 23,55 | 23,60 | 23,60 | 594.000 |
| 14 mar 2024 | 24,15 | 24,25 | 23,75 | 24,15 | 24,15 | 449.000 |
| 13 mar 2024 | 24,85 | 24,90 | 23,55 | 24,00 | 24,00 | 1.070.000 |
| 12 mar 2024 | 23,90 | 25,05 | 23,80 | 24,55 | 24,55 | 1.378.000 |
| 11 mar 2024 | 23,50 | 24,55 | 23,30 | 23,90 | 23,90 | 1.346.000 |
| 08 mar 2024 | 24,25 | 24,45 | 22,90 | 22,90 | 22,90 | 1.499.000 |
| 07 mar 2024 | 24,25 | 24,55 | 23,80 | 24,25 | 24,25 | 1.016.000 |
| 06 mar 2024 | 24,45 | 24,80 | 23,65 | 24,20 | 24,20 | 1.421.000 |
| 05 mar 2024 | 24,45 | 24,85 | 24,15 | 24,35 | 24,35 | 1.129.000 |
| 04 mar 2024 | 24,00 | 24,80 | 23,80 | 24,45 | 24,45 | 1.613.000 |
| 01 mar 2024 | 24,20 | 24,60 | 23,60 | 23,80 | 23,80 | 1.505.000 |
| 29 feb 2024 | 23,20 | 25,00 | 23,20 | 24,15 | 24,15 | 2.745.000 |
| 27 feb 2024 | 23,90 | 23,90 | 22,95 | 23,00 | 23,00 | 1.300.000 |
| 26 feb 2024 | 22,95 | 23,95 | 22,50 | 23,30 | 23,30 | 2.003.000 |
| 23 feb 2024 | 22,40 | 23,85 | 22,00 | 22,85 | 22,85 | 2.874.000 |
| 22 feb 2024 | 23,25 | 23,35 | 22,20 | 22,20 | 22,20 | 2.418.000 |
| 21 feb 2024 | 25,80 | 25,85 | 22,85 | 23,05 | 23,05 | 7.978.000 |
| 20 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | 2.442.000 |
| 19 feb 2024 | 20,90 | 22,85 | 20,75 | 22,85 | 22,85 | 2.524.000 |
| 16 feb 2024 | 21,15 | 21,40 | 20,70 | 20,80 | 20,80 | 556.000 |
| 15 feb 2024 | 20,70 | 20,75 | 20,40 | 20,60 | 20,60 | 133.000 |
| 05 feb 2024 | 20,90 | 20,90 | 20,30 | 20,40 | 20,40 | 524.000 |
| 02 feb 2024 | 20,80 | 21,35 | 20,70 | 20,85 | 20,85 | 257.000 |
| 01 feb 2024 | 20,80 | 21,10 | 20,75 | 20,80 | 20,80 | 117.000 |
| 31 ene 2024 | 20,70 | 20,90 | 20,55 | 20,75 | 20,75 | 97.000 |
| 30 ene 2024 | 20,90 | 21,05 | 20,60 | 20,70 | 20,70 | 142.000 |
| 29 ene 2024 | 20,75 | 21,15 | 20,75 | 21,05 | 21,05 | 133.000 |
| 26 ene 2024 | 21,00 | 21,30 | 20,45 | 20,95 | 20,95 | 214.000 |
| 25 ene 2024 | 21,40 | 21,40 | 20,90 | 21,00 | 21,00 | 126.000 |
| *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.