Mercados españoles cerrados en 2 hrs 31 min
IBEX 35
11.093,10 +60,80 (+0,55%) Euro Stoxx 50
4.939,04 +31,74 (+0,65%) Dólar/Euro
1,0738 +0,0040 (+0,38%) Petróleo Brent
85,18 -0,06 (-0,07%) Oro
2.338,30 +7,10 (+0,30%) Bitcoin EUR
56.959,02 -2.971,09 (-4,96%)
Choice Development, Inc. (9929.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 12:46PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 17,10 | 17,10 | 16,20 | 16,20 | 16,20 | 27.039 |
| 21 jun 2024 | 16,70 | 16,70 | 16,05 | 16,05 | 16,05 | 28.070 |
| 20 jun 2024 | 16,65 | 16,70 | 16,50 | 16,70 | 16,70 | 18.134 |
| 19 jun 2024 | 16,25 | 17,20 | 16,25 | 16,75 | 16,75 | 97.300 |
| 18 jun 2024 | 16,60 | 16,60 | 16,10 | 16,35 | 16,35 | 27.370 |
| 17 jun 2024 | 16,60 | 16,60 | 16,30 | 16,30 | 16,30 | 5007 |
| 14 jun 2024 | 16,00 | 17,25 | 15,95 | 16,70 | 16,70 | 167.100 |
| 13 jun 2024 | 15,80 | 16,15 | 15,80 | 16,15 | 16,15 | 11.295 |
| 12 jun 2024 | 16,00 | 16,35 | 16,00 | 16,35 | 16,35 | 8000 |
| 11 jun 2024 | 15,80 | 16,70 | 15,80 | 16,45 | 16,45 | 144.046 |
| 07 jun 2024 | 15,90 | 16,10 | 15,90 | 15,90 | 15,90 | 76.046 |
| 06 jun 2024 | 16,50 | 16,50 | 15,10 | 16,00 | 16,00 | 92.100 |
| 05 jun 2024 | 15,90 | 17,15 | 15,90 | 16,60 | 16,60 | 249.115 |
| 04 jun 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 2011 |
| 03 jun 2024 | 15,65 | 15,75 | 15,65 | 15,70 | 15,70 | 8000 |
| 31 may 2024 | 15,55 | 15,65 | 15,55 | 15,65 | 15,65 | 28.001 |
| 30 may 2024 | 15,55 | 15,60 | 15,55 | 15,60 | 15,60 | 20.000 |
| 29 may 2024 | 15,60 | 15,65 | 15,50 | 15,55 | 15,55 | 49.819 |
| 28 may 2024 | 15,50 | 15,95 | 14,90 | 15,80 | 15,80 | 44.198 |
| 27 may 2024 | 15,50 | 15,60 | 15,40 | 15,40 | 15,40 | 27.000 |
| 24 may 2024 | 15,50 | 15,50 | 15,45 | 15,50 | 15,50 | 28.000 |
| 23 may 2024 | 15,65 | 15,65 | 15,45 | 15,45 | 15,45 | 55.000 |
| 22 may 2024 | 15,60 | 15,65 | 15,50 | 15,50 | 15,50 | 31.000 |
| 21 may 2024 | 15,75 | 15,75 | 15,60 | 15,70 | 15,70 | 7000 |
| 20 may 2024 | 15,60 | 15,75 | 15,50 | 15,75 | 15,75 | 26.000 |
| 17 may 2024 | 15,65 | 15,75 | 15,45 | 15,70 | 15,70 | 66.842 |
| 16 may 2024 | 15,60 | 16,00 | 15,50 | 15,90 | 15,90 | 77.000 |
| 15 may 2024 | 15,30 | 15,85 | 15,30 | 15,60 | 15,60 | 81.000 |
| 14 may 2024 | 15,45 | 15,50 | 15,25 | 15,30 | 15,30 | 42.000 |
| 13 may 2024 | 15,30 | 15,80 | 15,30 | 15,45 | 15,45 | 57.000 |
| 10 may 2024 | 15,35 | 15,60 | 15,00 | 15,30 | 15,30 | 31.555 |
| 09 may 2024 | 15,50 | 15,60 | 15,50 | 15,55 | 15,55 | 23.107 |
| 08 may 2024 | 15,65 | 15,75 | 15,40 | 15,50 | 15,50 | 14.000 |
| 07 may 2024 | 15,70 | 16,00 | 15,30 | 15,55 | 15,55 | 92.689 |
| 06 may 2024 | 15,40 | 15,70 | 15,00 | 15,65 | 15,65 | 62.600 |
| 03 may 2024 | 15,90 | 15,90 | 15,50 | 15,50 | 15,50 | 45.000 |
| 02 may 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 6004 |
| 30 abr 2024 | 15,60 | 15,60 | 15,30 | 15,55 | 15,55 | 48.000 |
| 29 abr 2024 | 15,50 | 15,80 | 15,50 | 15,60 | 15,60 | 22.844 |
| 26 abr 2024 | 15,30 | 15,70 | 15,30 | 15,70 | 15,70 | 15.000 |
| 25 abr 2024 | 15,85 | 15,85 | 15,20 | 15,35 | 15,35 | 15.000 |
| 24 abr 2024 | 15,35 | 15,40 | 15,30 | 15,40 | 15,40 | 22.020 |
| 23 abr 2024 | 15,00 | 15,65 | 14,95 | 15,65 | 15,65 | 33.000 |
| 22 abr 2024 | 14,80 | 15,40 | 14,25 | 15,40 | 15,40 | 7311 |
| 19 abr 2024 | 15,30 | 15,40 | 14,75 | 15,10 | 15,10 | 28.446 |
| 18 abr 2024 | 15,40 | 15,80 | 15,20 | 15,80 | 15,80 | 57.000 |
| 17 abr 2024 | 15,50 | 15,50 | 14,90 | 15,40 | 15,40 | 23.000 |
| 16 abr 2024 | 15,60 | 15,60 | 15,55 | 15,60 | 15,60 | 4015 |
| 15 abr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 12 abr 2024 | 15,20 | 15,35 | 15,20 | 15,35 | 15,35 | 3000 |
| 11 abr 2024 | 15,35 | 15,45 | 15,35 | 15,35 | 15,35 | 8000 |
| 10 abr 2024 | 15,45 | 15,75 | 15,45 | 15,70 | 15,70 | 56.000 |
| 09 abr 2024 | 15,75 | 15,90 | 15,60 | 15,90 | 15,90 | 6987 |
| 08 abr 2024 | 15,70 | 16,10 | 15,70 | 16,10 | 16,10 | 13.000 |
| 03 abr 2024 | 15,90 | 16,20 | 15,70 | 16,10 | 16,10 | 29.100 |
| 02 abr 2024 | 15,60 | 16,00 | 15,40 | 15,70 | 15,70 | 21.000 |
| 01 abr 2024 | 15,00 | 15,50 | 15,00 | 15,45 | 15,45 | 126.220 |
| 29 mar 2024 | 14,75 | 14,85 | 14,70 | 14,80 | 14,80 | 195.000 |
| 28 mar 2024 | 15,25 | 15,25 | 14,80 | 14,95 | 14,95 | 56.232 |
| 27 mar 2024 | 14,80 | 15,15 | 14,80 | 15,15 | 15,15 | 52.200 |
| 26 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 2000 |
| 25 mar 2024 | 14,80 | 14,85 | 14,70 | 14,85 | 14,85 | 40.000 |
| 22 mar 2024 | 14,90 | 15,00 | 14,70 | 14,80 | 14,80 | 36.001 |
| 21 mar 2024 | 15,60 | 15,60 | 14,65 | 14,90 | 14,90 | 23.000 |
| 20 mar 2024 | 14,80 | 14,85 | 14,65 | 14,75 | 14,75 | 52.100 |
| 19 mar 2024 | 14,90 | 15,00 | 14,70 | 14,80 | 14,80 | 87.000 |
| 18 mar 2024 | 15,05 | 15,25 | 14,90 | 14,90 | 14,90 | 93.000 |
| 15 mar 2024 | 15,55 | 15,55 | 15,15 | 15,25 | 15,25 | 74.274 |
| 14 mar 2024 | 15,30 | 15,55 | 15,15 | 15,55 | 15,55 | 63.026 |
| 13 mar 2024 | 15,75 | 15,85 | 15,50 | 15,55 | 15,55 | 41.573 |
| 12 mar 2024 | 16,00 | 16,00 | 15,60 | 15,85 | 15,85 | 48.000 |
| 11 mar 2024 | 15,95 | 16,50 | 15,80 | 16,00 | 16,00 | 52.200 |
| 08 mar 2024 | 14,70 | 16,00 | 14,70 | 15,65 | 15,65 | 32.100 |
| 07 mar 2024 | 16,15 | 16,25 | 15,80 | 16,00 | 16,00 | 116.002 |
| 06 mar 2024 | 16,40 | 16,45 | 16,30 | 16,30 | 16,30 | 46.540 |
| 05 mar 2024 | 17,00 | 17,00 | 16,40 | 16,75 | 16,75 | 6568 |
| 04 mar 2024 | 16,30 | 16,70 | 16,30 | 16,60 | 16,60 | 44.287 |
| 01 mar 2024 | 16,30 | 16,55 | 16,25 | 16,35 | 16,35 | 76.348 |
| 29 feb 2024 | 16,25 | 16,50 | 16,25 | 16,30 | 16,30 | 58.000 |
| 27 feb 2024 | 16,65 | 16,65 | 16,50 | 16,55 | 16,55 | 44.000 |
| 26 feb 2024 | 16,75 | 16,75 | 16,50 | 16,70 | 16,70 | 14.770 |
| 23 feb 2024 | 16,25 | 16,75 | 16,25 | 16,75 | 16,75 | 17.010 |
| 22 feb 2024 | 16,20 | 16,65 | 16,05 | 16,65 | 16,65 | 49.065 |
| 21 feb 2024 | 16,40 | 16,55 | 16,10 | 16,25 | 16,25 | 76.100 |
| 20 feb 2024 | 16,75 | 16,90 | 16,70 | 16,70 | 16,70 | 36.000 |
| 19 feb 2024 | 16,75 | 17,00 | 16,75 | 17,00 | 17,00 | 55.000 |
| 16 feb 2024 | 17,20 | 17,20 | 16,55 | 17,05 | 17,05 | 42.108 |
| 15 feb 2024 | 16,80 | 16,85 | 16,65 | 16,85 | 16,85 | 52.000 |
| 05 feb 2024 | 16,80 | 16,80 | 16,65 | 16,65 | 16,65 | 48.087 |
| 02 feb 2024 | 17,50 | 17,50 | 16,85 | 17,00 | 17,00 | 40.000 |
| 01 feb 2024 | 17,10 | 17,10 | 16,70 | 16,75 | 16,75 | 58.100 |
| 31 ene 2024 | 17,00 | 17,10 | 17,00 | 17,00 | 17,00 | 38.000 |
| 30 ene 2024 | 17,00 | 17,20 | 16,90 | 17,10 | 17,10 | 86.000 |
| 29 ene 2024 | 16,90 | 17,10 | 16,90 | 17,10 | 17,10 | 37.010 |
| 26 ene 2024 | 16,95 | 17,00 | 16,80 | 16,90 | 16,90 | 52.000 |
| 25 ene 2024 | 17,30 | 17,30 | 17,05 | 17,10 | 17,10 | 28.200 |
| 24 ene 2024 | 17,25 | 17,40 | 17,25 | 17,40 | 17,40 | 37.270 |
| 23 ene 2024 | 17,30 | 17,50 | 17,30 | 17,50 | 17,50 | 81.000 |
| 22 ene 2024 | 17,15 | 17,35 | 16,95 | 17,35 | 17,35 | 28.000 |
| 19 ene 2024 | 16,90 | 17,20 | 16,90 | 17,20 | 17,20 | 32.000 |
| *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.