Mercados españoles cerrados

Yuen Foong Yu Consumer Products Co., Ltd. (6790.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
52,50+0,60 (+1,16%)
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 202451,9052,7051,9052,5052,50364.037
13 jun 202452,2052,4051,9051,9051,90236.294
12 jun 202452,3052,3051,8051,9051,90259.200
11 jun 202452,1052,2051,9052,0052,00197.300
07 jun 202452,0052,5051,7052,1052,10239.060
06 jun 202452,3052,3051,8052,0052,00362.014
05 jun 202452,4052,5052,1052,3052,30280.000
04 jun 202452,0052,6051,6052,4052,40402.100
03 jun 202452,1052,3051,9051,9051,90206.875
31 may 202452,0052,5051,9052,2052,20221.000
30 may 202451,9052,0051,7051,7051,70202.043
29 may 202452,1052,2051,8052,0052,00295.000
28 may 202452,1052,5051,8052,4052,40614.026
27 may 202452,4052,4051,9052,1052,10208.000
24 may 202451,5052,1051,0052,0052,00242.105
23 may 202452,9052,9051,4051,5051,50950.260
22 may 202452,7053,3052,7053,1053,10301.200
21 may 202453,1053,2052,5052,7052,70362.891
20 may 202453,2053,8053,0053,1053,10524.109
17 may 202452,4053,0052,4052,9052,90305.287
16 may 202452,5053,2052,4052,5052,50524.313
15 may 202453,2053,2052,0052,5052,501.624.310
14 may 202453,6053,7053,0053,2053,20333.600
13 may 202453,6053,6052,6053,3053,30446.054
10 may 202453,0054,1053,0053,5053,501.080.450
09 may 202455,7055,7052,5052,9052,902.697.668
08 may 202457,8057,8055,4056,3056,301.293.160
07 may 202458,3058,3056,0057,8057,80948.588
06 may 202455,8058,0055,7057,6057,601.203.124
03 may 202455,2056,0054,7055,5055,50538.035
02 may 202454,5055,6054,0055,2055,20522.301
30 abr 202456,0056,1054,6054,7054,70600.953
29 abr 202453,8055,7053,6055,4055,401.624.510
26 abr 202453,0053,2052,1053,2053,20519.445
25 abr 202453,4053,4052,3052,7052,70412.000
24 abr 202454,0054,2052,3052,9052,90682.066
23 abr 202454,0054,1053,1053,4053,40558.610
22 abr 202452,7054,5052,1053,5053,501.538.077
19 abr 202451,8053,8050,1052,0052,001.597.300
18 abr 202450,9051,9050,2051,6051,60666.469
17 abr 202449,8550,6049,8550,6050,60369.480
16 abr 202449,7050,1049,6549,8049,80706.024
15 abr 202450,0050,8049,6050,2050,20415.050
12 abr 202451,3051,5050,4050,4050,40706.045
11 abr 202451,2051,8050,7051,3051,30510.329
10 abr 202451,0051,5050,7050,9050,90502.733
09 abr 202450,9051,2050,3050,4050,40550.100
08 abr 202449,5551,0049,3550,9050,90813.500
03 abr 202449,5049,7049,2049,5549,55198.018
02 abr 202449,8049,8049,5049,6549,65239.100
01 abr 202449,0549,5048,8049,5049,50415.824
29 mar 202449,7049,7049,0549,1549,15264.000
28 mar 202449,4049,9549,2549,4549,45429.677
27 mar 202449,0049,2548,9049,1049,10203.150
26 mar 202449,3549,6048,8049,1049,10376.040
25 mar 202449,4549,7549,0049,3549,35477.161
22 mar 202449,0049,3048,6048,9548,95454.110
21 mar 202449,5049,8048,5048,9048,90735.018
20 mar 202447,7048,9047,4548,9048,90998.057
19 mar 202448,0048,2047,6547,7047,70392.119
18 mar 202447,8048,5047,7047,9547,95557.116
15 mar 202447,6048,4547,2047,7047,70847.411
14 mar 202446,5048,7546,2048,0048,002.573.638
13 mar 202444,1545,1044,1544,9044,90338.856
12 mar 202444,3044,3543,6544,2044,20398.010
11 mar 202444,0044,5543,9044,4044,40316.235
08 mar 202444,7544,7543,3043,7043,70805.599
07 mar 202445,0545,2044,7044,8044,80280.051
06 mar 202445,3045,4544,9545,2045,20345.121
05 mar 202445,9045,9545,4545,6545,65214.052
04 mar 202445,9546,4545,7546,0546,05379.211
01 mar 202445,3046,3045,2545,6045,60314.013
29 feb 202444,9045,4044,9045,1545,15156.000
27 feb 202445,0045,2544,8544,8544,85322.500
26 feb 202445,9545,9544,7544,9044,90517.554
23 feb 202446,6546,6545,9045,9545,95381.781
22 feb 202445,2046,7045,2046,3546,35594.671
21 feb 202444,8545,8044,8545,6045,60375.270
20 feb 202445,5045,5544,8044,8544,85522.010
19 feb 202443,9547,0043,8045,4045,401.348.205
16 feb 202444,0044,7543,5043,6543,65787.000
15 feb 202442,4542,4542,0042,0542,05298.200
05 feb 202442,4542,5042,0542,4042,40161.000
02 feb 202442,1542,4042,1542,3042,30174.005
01 feb 202442,0542,3542,0542,3042,30128.000
31 ene 202442,0542,4042,0042,1042,1069.150
30 ene 202442,2042,4042,2042,2042,20115.026
29 ene 202442,3042,4042,1042,2042,20127.015
26 ene 202442,2042,8542,2042,3042,3061.153
25 ene 202442,1542,8542,1542,2542,2577.059
24 ene 202442,2042,4542,2042,2042,2068.082
23 ene 202442,2042,3542,1542,3542,3569.172
22 ene 202442,1042,5042,1042,3042,30104.000
19 ene 202442,0542,3041,9542,1042,10116.008
18 ene 202441,5542,5541,4542,3542,35119.005
17 ene 202442,0042,2041,4041,5541,55568.161
16 ene 202442,2042,3541,7542,1042,10323.075
15 ene 202442,3542,3542,3542,3542,35-
12 ene 202442,3042,5042,3042,3542,35116.012
11 ene 202442,1042,4042,0542,3042,30165.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...