Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.303,39 +202,46 (+0,34%)
San Far Property Limited (9946.TW)
Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 01:30PM CST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 41,90 | 42,85 | 41,00 | 42,75 | 42,75 | 3.193.377 |
| 20 jun 2024 | 41,55 | 42,20 | 41,35 | 41,85 | 41,85 | 1.142.378 |
| 19 jun 2024 | 41,40 | 42,30 | 41,00 | 41,90 | 41,90 | 1.602.287 |
| 18 jun 2024 | 41,35 | 42,15 | 41,25 | 41,50 | 41,50 | 1.179.182 |
| 17 jun 2024 | 42,35 | 42,95 | 41,20 | 41,25 | 41,25 | 3.170.799 |
| 14 jun 2024 | 42,65 | 44,15 | 42,55 | 42,55 | 42,55 | 3.261.686 |
| 13 jun 2024 | 41,90 | 43,35 | 41,85 | 42,85 | 42,85 | 3.623.161 |
| 12 jun 2024 | 42,05 | 42,30 | 40,15 | 41,80 | 41,80 | 11.304.322 |
| 11 jun 2024 | 49,00 | 49,50 | 44,60 | 44,60 | 44,60 | 13.826.782 |
| 07 jun 2024 | 45,45 | 49,55 | 44,90 | 49,55 | 49,55 | 9.455.030 |
| 06 jun 2024 | 46,35 | 46,35 | 44,70 | 45,05 | 45,05 | 1.450.536 |
| 05 jun 2024 | 47,50 | 47,50 | 44,40 | 45,20 | 45,20 | 4.156.907 |
| 04 jun 2024 | 48,20 | 48,20 | 46,20 | 47,00 | 47,00 | 3.284.923 |
| 03 jun 2024 | 45,25 | 48,50 | 43,70 | 48,20 | 48,20 | 4.191.331 |
| 31 may 2024 | 44,40 | 45,90 | 44,20 | 45,00 | 45,00 | 2.349.533 |
| 30 may 2024 | 44,35 | 45,00 | 43,85 | 44,35 | 44,35 | 1.774.654 |
| 29 may 2024 | 43,60 | 44,85 | 42,80 | 44,30 | 44,30 | 2.733.578 |
| 28 may 2024 | 41,90 | 43,20 | 41,80 | 43,00 | 43,00 | 1.984.870 |
| 27 may 2024 | 41,25 | 42,30 | 40,80 | 41,80 | 41,80 | 2.033.316 |
| 24 may 2024 | 39,65 | 41,45 | 39,55 | 41,35 | 41,35 | 1.802.321 |
| 23 may 2024 | 41,75 | 41,75 | 39,30 | 39,90 | 39,90 | 4.613.741 |
| 22 may 2024 | 39,45 | 42,50 | 39,25 | 42,10 | 42,10 | 4.586.029 |
| 21 may 2024 | 40,05 | 40,10 | 39,25 | 39,60 | 39,60 | 1.689.608 |
| 20 may 2024 | 39,50 | 40,70 | 39,25 | 39,90 | 39,90 | 2.736.443 |
| 17 may 2024 | 39,00 | 40,85 | 38,80 | 39,75 | 39,75 | 5.761.832 |
| 16 may 2024 | 37,30 | 38,60 | 37,30 | 38,20 | 38,20 | 2.046.117 |
| 15 may 2024 | 37,25 | 37,80 | 36,40 | 36,85 | 36,85 | 1.451.402 |
| 14 may 2024 | 38,30 | 38,55 | 37,10 | 37,25 | 37,25 | 1.396.037 |
| 13 may 2024 | 36,70 | 38,20 | 35,95 | 38,00 | 38,00 | 2.544.025 |
| 10 may 2024 | 37,00 | 38,20 | 36,65 | 36,90 | 36,90 | 2.285.443 |
| 09 may 2024 | 38,65 | 38,75 | 35,80 | 36,70 | 36,70 | 2.805.391 |
| 08 may 2024 | 38,60 | 39,25 | 37,55 | 38,70 | 38,70 | 2.535.162 |
| 07 may 2024 | 39,20 | 39,65 | 37,95 | 38,75 | 38,75 | 3.037.877 |
| 06 may 2024 | 39,50 | 39,70 | 38,20 | 39,35 | 39,35 | 3.070.960 |
| 03 may 2024 | 38,10 | 39,00 | 37,40 | 39,00 | 39,00 | 2.395.998 |
| 02 may 2024 | 37,10 | 39,20 | 37,00 | 38,10 | 38,10 | 3.208.422 |
| 30 abr 2024 | 37,40 | 37,50 | 35,75 | 37,10 | 37,10 | 2.657.284 |
| 29 abr 2024 | 38,00 | 38,00 | 36,40 | 37,60 | 37,60 | 3.693.971 |
| 26 abr 2024 | 36,50 | 38,05 | 35,55 | 37,50 | 37,50 | 4.281.325 |
| 25 abr 2024 | 32,55 | 35,90 | 32,55 | 35,55 | 35,55 | 3.822.879 |
| 24 abr 2024 | 33,00 | 33,80 | 32,50 | 33,00 | 33,00 | 2.457.409 |
| 23 abr 2024 | 31,35 | 32,40 | 30,85 | 32,40 | 32,40 | 1.951.682 |
| 22 abr 2024 | 30,95 | 32,45 | 30,80 | 31,35 | 31,35 | 2.946.407 |
| 19 abr 2024 | 30,85 | 31,45 | 29,80 | 30,95 | 30,95 | 2.211.805 |
| 18 abr 2024 | 29,60 | 31,20 | 28,95 | 31,00 | 31,00 | 2.051.469 |
| 17 abr 2024 | 30,00 | 30,35 | 29,45 | 29,95 | 29,95 | 838.622 |
| 16 abr 2024 | 29,90 | 30,30 | 29,00 | 29,40 | 29,40 | 1.946.274 |
| 15 abr 2024 | 29,95 | 31,15 | 29,75 | 30,30 | 30,30 | 1.598.574 |
| 12 abr 2024 | 31,30 | 31,30 | 29,80 | 29,90 | 29,90 | 2.485.036 |
| 11 abr 2024 | 32,60 | 32,60 | 29,95 | 30,90 | 30,90 | 2.798.154 |
| 10 abr 2024 | 28,60 | 30,25 | 28,30 | 29,85 | 29,85 | 2.931.564 |
| 09 abr 2024 | 28,00 | 29,25 | 27,85 | 28,70 | 28,70 | 1.627.012 |
| 08 abr 2024 | 26,45 | 27,70 | 26,45 | 27,55 | 27,55 | 917.176 |
| 03 abr 2024 | 26,70 | 27,10 | 26,30 | 26,40 | 26,40 | 708.329 |
| 02 abr 2024 | 26,25 | 26,95 | 25,90 | 26,75 | 26,75 | 1.017.570 |
| 01 abr 2024 | 25,50 | 26,30 | 25,45 | 26,10 | 26,10 | 908.299 |
| 29 mar 2024 | 25,70 | 25,70 | 24,95 | 25,35 | 25,35 | 816.000 |
| 28 mar 2024 | 25,50 | 26,10 | 25,20 | 25,70 | 25,70 | 1.304.196 |
| 27 mar 2024 | 24,85 | 25,50 | 24,85 | 25,25 | 25,25 | 1.132.126 |
| 26 mar 2024 | 24,95 | 25,20 | 24,55 | 24,85 | 24,85 | 1.225.103 |
| 25 mar 2024 | 24,20 | 24,80 | 24,20 | 24,60 | 24,60 | 639.115 |
| 22 mar 2024 | 24,20 | 24,55 | 24,00 | 24,30 | 24,30 | 306.040 |
| 21 mar 2024 | 24,05 | 24,85 | 23,95 | 24,50 | 24,50 | 1.147.389 |
| 20 mar 2024 | 23,30 | 23,80 | 22,95 | 23,80 | 23,80 | 526.810 |
| 19 mar 2024 | 23,30 | 23,80 | 23,20 | 23,30 | 23,30 | 808.550 |
| 18 mar 2024 | 23,05 | 23,45 | 22,90 | 23,25 | 23,25 | 370.648 |
| 15 mar 2024 | 23,65 | 23,65 | 22,60 | 22,95 | 22,95 | 1.017.242 |
| 14 mar 2024 | 23,80 | 24,00 | 23,55 | 23,65 | 23,65 | 457.121 |
| 13 mar 2024 | 23,85 | 24,20 | 23,55 | 23,80 | 23,80 | 413.154 |
| 12 mar 2024 | 24,50 | 24,55 | 23,50 | 23,80 | 23,80 | 1.371.415 |
| 11 mar 2024 | 24,90 | 25,30 | 24,40 | 24,45 | 24,45 | 1.061.366 |
| 08 mar 2024 | 25,40 | 25,40 | 24,70 | 24,95 | 24,95 | 1.608.129 |
| 07 mar 2024 | 25,25 | 25,40 | 24,90 | 25,30 | 25,30 | 920.051 |
| 06 mar 2024 | 24,85 | 25,20 | 24,75 | 25,15 | 25,15 | 1.322.688 |
| 05 mar 2024 | 24,15 | 24,80 | 24,15 | 24,70 | 24,70 | 1.707.997 |
| 04 mar 2024 | 23,90 | 24,40 | 23,45 | 24,15 | 24,15 | 1.268.933 |
| 01 mar 2024 | 23,05 | 23,40 | 22,60 | 23,20 | 23,20 | 691.479 |
| 29 feb 2024 | 23,40 | 23,55 | 23,00 | 23,05 | 23,05 | 741.349 |
| 27 feb 2024 | 22,80 | 23,40 | 22,80 | 23,25 | 23,25 | 854.879 |
| 26 feb 2024 | 21,90 | 23,15 | 21,90 | 22,75 | 22,75 | 1.147.012 |
| 23 feb 2024 | 21,90 | 22,00 | 21,75 | 21,90 | 21,90 | 369.965 |
| 22 feb 2024 | 22,05 | 22,45 | 21,90 | 21,90 | 21,90 | 960.306 |
| 21 feb 2024 | 21,30 | 21,95 | 21,30 | 21,70 | 21,70 | 439.000 |
| 20 feb 2024 | 21,75 | 21,75 | 21,15 | 21,30 | 21,30 | 763.304 |
| 19 feb 2024 | 21,70 | 22,00 | 21,55 | 21,70 | 21,70 | 366.115 |
| 16 feb 2024 | 22,50 | 22,50 | 21,65 | 21,95 | 21,95 | 715.163 |
| 15 feb 2024 | 22,50 | 22,80 | 22,35 | 22,50 | 22,50 | 413.585 |
| 05 feb 2024 | 22,40 | 22,50 | 22,10 | 22,50 | 22,50 | 454.265 |
| 02 feb 2024 | 22,10 | 22,45 | 21,90 | 22,30 | 22,30 | 684.681 |
| 01 feb 2024 | 21,80 | 22,30 | 21,65 | 22,10 | 22,10 | 540.091 |
| 31 ene 2024 | 21,50 | 21,85 | 21,50 | 21,75 | 21,75 | 222.114 |
| 30 ene 2024 | 22,45 | 22,45 | 21,50 | 21,75 | 21,75 | 324.279 |
| 29 ene 2024 | 21,25 | 22,00 | 21,25 | 22,00 | 22,00 | 960.892 |
| 26 ene 2024 | 21,20 | 21,35 | 20,95 | 21,25 | 21,25 | 676.002 |
| 25 ene 2024 | 21,35 | 21,50 | 21,25 | 21,40 | 21,40 | 143.177 |
| 24 ene 2024 | 20,95 | 21,40 | 20,90 | 21,30 | 21,30 | 621.422 |
| 23 ene 2024 | 21,05 | 21,35 | 20,70 | 20,80 | 20,80 | 227.107 |
| 22 ene 2024 | 20,90 | 21,45 | 20,75 | 21,05 | 21,05 | 365.592 |
| 19 ene 2024 | 20,00 | 20,70 | 20,00 | 20,60 | 20,60 | 231.171 |
| 18 ene 2024 | 20,00 | 20,05 | 19,70 | 20,00 | 20,00 | 369.585 |
| *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.