Mercados españoles abiertos en 8 hrs 37 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.229,11 -44,99 (-0,12%) Dólar/Euro
1,0775 +0,0008 (+0,08%) Petróleo Brent
82,60 -0,19 (-0,23%) Bitcoin EUR
56.922,78 +375,97 (+0,66%)
Clientron Corp. (8119.TWO)
Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 02:37PM CST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 13,75 | 13,75 | 13,50 | 13,65 | 13,65 | 84.271 |
| 09 may 2024 | 13,95 | 13,95 | 13,60 | 13,60 | 13,60 | 73.248 |
| 08 may 2024 | 14,10 | 14,10 | 13,75 | 13,95 | 13,95 | 48.748 |
| 07 may 2024 | 14,05 | 14,45 | 13,75 | 13,90 | 13,90 | 197.675 |
| 06 may 2024 | 13,05 | 14,60 | 13,05 | 14,25 | 14,25 | 617.134 |
| 03 may 2024 | 12,95 | 13,05 | 12,80 | 12,95 | 12,95 | 118.353 |
| 02 may 2024 | 13,00 | 13,05 | 12,45 | 12,80 | 12,80 | 61.007 |
| 30 abr 2024 | 12,60 | 12,95 | 12,55 | 12,95 | 12,95 | 103.349 |
| 29 abr 2024 | 12,85 | 12,95 | 12,60 | 12,85 | 12,85 | 83.743 |
| 26 abr 2024 | 13,00 | 13,00 | 12,45 | 12,75 | 12,75 | 120.512 |
| 25 abr 2024 | 13,15 | 13,15 | 12,45 | 12,80 | 12,80 | 298.182 |
| 24 abr 2024 | 12,95 | 13,10 | 12,85 | 13,10 | 13,10 | 88.332 |
| 23 abr 2024 | 13,00 | 13,00 | 12,85 | 12,95 | 12,95 | 29.187 |
| 22 abr 2024 | 13,05 | 13,10 | 12,80 | 12,95 | 12,95 | 166.279 |
| 19 abr 2024 | 13,20 | 13,35 | 12,75 | 13,05 | 13,05 | 158.469 |
| 18 abr 2024 | 13,10 | 13,35 | 13,05 | 13,30 | 13,30 | 196.714 |
| 17 abr 2024 | 12,90 | 13,25 | 12,90 | 13,20 | 13,20 | 268.945 |
| 16 abr 2024 | 12,95 | 12,95 | 12,70 | 12,90 | 12,90 | 79.531 |
| 15 abr 2024 | 12,85 | 13,05 | 12,80 | 12,95 | 12,95 | 172.722 |
| 12 abr 2024 | 12,95 | 12,95 | 12,65 | 12,85 | 12,85 | 62.178 |
| 11 abr 2024 | 12,90 | 12,95 | 12,75 | 12,95 | 12,95 | 114.886 |
| 10 abr 2024 | 13,35 | 13,65 | 12,55 | 12,85 | 12,85 | 815.116 |
| 09 abr 2024 | 14,00 | 14,00 | 13,45 | 13,65 | 13,65 | 145.595 |
| 08 abr 2024 | 13,75 | 14,00 | 13,50 | 14,00 | 14,00 | 253.473 |
| 03 abr 2024 | 14,05 | 14,05 | 13,75 | 13,90 | 13,90 | 87.515 |
| 02 abr 2024 | 14,10 | 14,35 | 13,85 | 14,05 | 14,05 | 167.488 |
| 01 abr 2024 | 14,15 | 14,30 | 13,95 | 14,30 | 14,30 | 64.776 |
| 29 mar 2024 | 13,85 | 14,05 | 13,80 | 14,05 | 14,05 | 90.254 |
| 28 mar 2024 | 13,80 | 13,90 | 13,55 | 13,85 | 13,85 | 130.191 |
| 27 mar 2024 | 13,85 | 13,85 | 13,65 | 13,80 | 13,80 | 57.170 |
| 26 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 25 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 22 mar 2024 | 14,20 | 14,20 | 13,95 | 14,15 | 14,15 | 88.233 |
| 21 mar 2024 | 14,20 | 14,25 | 14,15 | 14,20 | 14,20 | 72.288 |
| 20 mar 2024 | 14,55 | 14,55 | 14,00 | 14,15 | 14,15 | 137.332 |
| 19 mar 2024 | 14,75 | 14,75 | 14,05 | 14,55 | 14,55 | 182.220 |
| 18 mar 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 15 mar 2024 | 14,80 | 14,85 | 14,65 | 14,85 | 14,85 | 40.612 |
| 14 mar 2024 | 14,85 | 14,85 | 14,60 | 14,75 | 14,75 | 81.401 |
| 13 mar 2024 | 14,90 | 14,95 | 14,55 | 14,85 | 14,85 | 84.702 |
| 12 mar 2024 | 15,00 | 15,00 | 14,65 | 14,80 | 14,80 | 159.584 |
| 11 mar 2024 | 15,00 | 15,15 | 14,80 | 15,05 | 15,05 | 74.903 |
| 08 mar 2024 | 15,00 | 15,05 | 14,55 | 15,00 | 15,00 | 139.056 |
| 07 mar 2024 | 15,20 | 15,20 | 14,60 | 15,00 | 15,00 | 197.494 |
| 06 mar 2024 | 15,20 | 15,25 | 14,95 | 15,20 | 15,20 | 45.386 |
| 05 mar 2024 | 15,20 | 15,50 | 15,05 | 15,10 | 15,10 | 44.559 |
| 04 mar 2024 | 15,30 | 15,55 | 14,95 | 15,25 | 15,25 | 189.330 |
| 01 mar 2024 | 15,55 | 15,55 | 15,05 | 15,30 | 15,30 | 72.578 |
| 29 feb 2024 | 15,55 | 15,55 | 15,15 | 15,40 | 15,40 | 80.627 |
| 27 feb 2024 | 15,60 | 15,65 | 15,45 | 15,55 | 15,55 | 90.394 |
| 26 feb 2024 | 15,45 | 15,75 | 15,45 | 15,60 | 15,60 | 121.796 |
| 23 feb 2024 | 15,55 | 15,60 | 15,25 | 15,45 | 15,45 | 131.442 |
| 22 feb 2024 | 15,20 | 15,60 | 15,20 | 15,55 | 15,55 | 85.397 |
| 21 feb 2024 | 15,20 | 15,20 | 14,95 | 15,15 | 15,15 | 87.383 |
| 20 feb 2024 | 15,30 | 15,30 | 15,00 | 15,15 | 15,15 | 153.894 |
| 19 feb 2024 | 15,70 | 15,70 | 14,95 | 15,20 | 15,20 | 198.631 |
| 16 feb 2024 | 15,80 | 15,80 | 15,35 | 15,35 | 15,35 | 94.692 |
| 15 feb 2024 | 16,00 | 16,00 | 15,45 | 15,90 | 15,90 | 18.650 |
| 05 feb 2024 | 16,30 | 16,30 | 15,55 | 15,65 | 15,65 | 83.362 |
| 02 feb 2024 | 16,00 | 16,40 | 16,00 | 16,30 | 16,30 | 60.099 |
| 01 feb 2024 | 16,30 | 16,30 | 16,00 | 16,30 | 16,30 | 15.817 |
| 31 ene 2024 | 16,30 | 16,30 | 16,10 | 16,30 | 16,30 | 77.537 |
| 30 ene 2024 | 16,60 | 16,65 | 15,95 | 16,55 | 16,55 | 121.314 |
| 29 ene 2024 | 16,00 | 16,65 | 15,70 | 16,50 | 16,50 | 158.439 |
| 26 ene 2024 | 15,90 | 16,10 | 15,45 | 16,00 | 16,00 | 57.348 |
| 25 ene 2024 | 15,70 | 16,00 | 15,60 | 15,90 | 15,90 | 49.490 |
| 24 ene 2024 | 15,50 | 15,75 | 15,50 | 15,75 | 15,75 | 41.980 |
| 23 ene 2024 | 15,45 | 15,50 | 15,40 | 15,50 | 15,50 | 12.315 |
| 22 ene 2024 | 15,85 | 15,85 | 15,15 | 15,35 | 15,35 | 156.122 |
| 19 ene 2024 | 15,85 | 15,90 | 15,50 | 15,75 | 15,75 | 43.331 |
| 18 ene 2024 | 15,95 | 15,95 | 15,70 | 15,85 | 15,85 | 32.589 |
| 17 ene 2024 | 16,00 | 16,00 | 15,75 | 15,95 | 15,95 | 20.071 |
| 16 ene 2024 | 15,95 | 16,00 | 15,65 | 16,00 | 16,00 | 16.093 |
| 15 ene 2024 | 16,00 | 16,00 | 15,85 | 15,95 | 15,95 | 17.270 |
| 12 ene 2024 | 15,90 | 15,95 | 15,65 | 15,95 | 15,95 | 57.327 |
| 11 ene 2024 | 15,90 | 15,95 | 15,70 | 15,75 | 15,75 | 38.539 |
| 10 ene 2024 | 15,95 | 16,00 | 15,70 | 15,90 | 15,90 | 76.245 |
| 09 ene 2024 | 15,80 | 15,95 | 15,50 | 15,95 | 15,95 | 59.593 |
| 08 ene 2024 | 15,85 | 15,85 | 15,30 | 15,80 | 15,80 | 95.019 |
| 05 ene 2024 | 15,30 | 15,65 | 15,15 | 15,45 | 15,45 | 49.695 |
| 04 ene 2024 | 15,50 | 15,50 | 14,70 | 15,30 | 15,30 | 119.022 |
| 03 ene 2024 | 15,55 | 15,55 | 15,45 | 15,50 | 15,50 | 28.478 |
| 02 ene 2024 | 15,50 | 15,60 | 15,45 | 15,45 | 15,45 | 16.016 |
| 29 dic 2023 | 15,55 | 15,60 | 15,40 | 15,50 | 15,50 | 61.538 |
| 28 dic 2023 | 15,65 | 15,65 | 15,45 | 15,55 | 15,55 | 95.067 |
| 27 dic 2023 | 15,65 | 15,65 | 15,00 | 15,65 | 15,65 | 175.288 |
| 26 dic 2023 | 16,00 | 16,00 | 15,05 | 15,60 | 15,60 | 276.504 |
| 25 dic 2023 | 16,35 | 16,40 | 15,40 | 15,85 | 15,85 | 219.446 |
| 22 dic 2023 | 16,40 | 16,40 | 16,20 | 16,35 | 16,35 | 16.386 |
| 21 dic 2023 | 16,50 | 16,50 | 16,25 | 16,40 | 16,40 | 45.546 |
| 20 dic 2023 | 16,30 | 16,55 | 16,30 | 16,50 | 16,50 | 11.373 |
| 19 dic 2023 | 16,30 | 16,80 | 16,25 | 16,60 | 16,60 | 97.564 |
| 18 dic 2023 | 16,20 | 16,30 | 16,15 | 16,30 | 16,30 | 37.865 |
| 15 dic 2023 | 17,40 | 17,40 | 15,85 | 16,15 | 16,15 | 300.539 |
| 14 dic 2023 | 16,75 | 18,10 | 16,40 | 17,30 | 17,30 | 318.071 |
| 13 dic 2023 | 16,15 | 16,85 | 15,95 | 16,75 | 16,75 | 83.385 |
| 12 dic 2023 | 16,60 | 16,60 | 15,75 | 16,15 | 16,15 | 118.709 |
| 11 dic 2023 | 17,20 | 17,20 | 16,35 | 16,40 | 16,40 | 105.441 |
| 08 dic 2023 | 17,20 | 17,20 | 16,75 | 17,20 | 17,20 | 68.379 |
| 07 dic 2023 | 17,60 | 17,60 | 16,80 | 17,25 | 17,25 | 63.300 |
| *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.