Mercados españoles cerrados

ChipMOS TECHNOLOGIES INC. (IMOS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,15-0,04 (-0,14%)
A partir del 10:04AM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202428,0628,1527,8428,1528,152317
06 may 202428,0328,1927,9228,1928,199700
03 may 202428,1628,5228,1428,2128,2112.100
02 may 202428,0228,5928,0228,5928,599000
01 may 202427,8928,2227,6427,8527,8510.700
30 abr 202427,9428,3327,6627,8927,899400
29 abr 202428,5828,7828,5728,6728,677100
26 abr 202428,4328,6128,4228,4328,439700
25 abr 202427,9328,3427,9328,3428,3411.800
24 abr 202428,6828,7028,2828,4028,4017.000
23 abr 202428,0028,2727,9728,0928,098400
22 abr 202427,2827,9227,2827,8827,8816.400
19 abr 202428,0028,1827,5627,8127,8119.800
18 abr 202428,6528,6528,2928,4828,486200
17 abr 202429,0829,0928,8528,8828,8810.100
16 abr 202428,6628,8028,5128,7828,7815.700
15 abr 202429,7029,7029,0929,1329,1311.200
12 abr 202430,0530,0529,7729,8529,8512.000
11 abr 202430,4230,4230,1730,2430,249000
10 abr 202430,1731,1030,0630,9430,946500
09 abr 202430,5030,6530,1730,4630,467600
08 abr 202430,1930,7230,1330,3930,3916.900
05 abr 202430,6930,8030,4730,5830,589600
04 abr 202430,8531,4630,3830,6430,6442.900
03 abr 202430,6030,8030,5330,6430,648500
02 abr 202430,5630,7030,3930,5130,517200
01 abr 202430,7830,9430,4730,7130,7118.300
28 mar 202431,4631,6031,3631,4531,4516.200
27 mar 202431,1831,3330,8031,2231,2214.900
26 mar 202430,5430,5430,1030,2430,2418.500
25 mar 202431,5031,5031,2631,4131,4112.600
22 mar 202431,8031,9331,7531,8831,8823.800
21 mar 202431,9132,1931,8332,0932,0928.700
20 mar 202431,1131,5331,0731,4231,4224.900
19 mar 202431,0031,1130,8731,0831,0821.900
18 mar 202430,2130,7330,2130,6230,6218.300
15 mar 202430,0330,2230,0130,1130,118000
14 mar 202430,3630,3629,7730,1130,1126.000
13 mar 202430,9330,9830,6130,7630,7633.800
12 mar 202430,5730,8630,3430,7630,7627.600
11 mar 202429,7430,0929,7430,0530,0525.600
08 mar 202429,9229,9529,2629,8929,8942.200
07 mar 202429,9230,0029,6729,9729,9746.600
06 mar 202429,2129,6929,2129,6129,6139.800
05 mar 202428,8928,8928,4228,5828,5822.800
04 mar 202428,9929,2528,8028,9828,9848.000
01 mar 202428,1628,5927,8928,4728,4756.700
29 feb 202428,0328,2628,0028,0928,0939.100
28 feb 202428,0028,0027,7327,7927,7916.700
27 feb 202427,9628,1227,8427,9027,9020.500
26 feb 202427,7328,0727,5727,8427,8443.500
23 feb 202428,3428,3427,5027,5727,5743.600
22 feb 202428,4329,3028,1328,9228,9242.900
21 feb 202427,8527,8527,5327,6327,6317.400
20 feb 202428,1028,1027,6827,8927,8925.200
16 feb 202428,0028,2027,9528,0028,0030.900
15 feb 202428,4129,0328,2628,2728,2742.200
14 feb 202429,2829,8528,8828,9428,9453.400
13 feb 202429,8029,9128,8629,0429,0455.400
12 feb 202430,3630,7529,7129,8829,88107.200
09 feb 202429,0031,1128,1029,6629,66188.800
08 feb 202427,0328,6026,5528,2028,2088.400
07 feb 202426,3826,9526,3426,7426,746200
06 feb 202426,4926,5026,2526,2926,295000
05 feb 202426,2926,4526,1926,4426,446900
02 feb 202426,5426,6226,2526,5026,507200
01 feb 202426,8426,9726,7526,9226,923600
31 ene 202427,2527,3026,8626,8826,884000
30 ene 202427,2327,2627,0827,1527,158200
29 ene 202427,0127,1726,7627,0627,0611.100
26 ene 202427,1727,2227,0427,1827,183600
25 ene 202427,3027,3827,1527,3027,305200
24 ene 202427,5527,6527,4427,4427,444500
23 ene 202427,2227,5027,2227,4227,425500
22 ene 202427,7327,8727,6827,6827,6810.400
19 ene 202427,6327,6727,5027,6027,608000
18 ene 202427,1327,2926,9427,1827,182200
17 ene 202427,0127,0526,8126,9226,924000
16 ene 202427,0427,1026,9527,0127,017500
12 ene 202427,2627,3627,1527,3627,363900
11 ene 202427,7327,8427,4027,5327,5332.700
10 ene 202426,5526,7526,1126,1326,1313.100
09 ene 202426,5526,5726,2926,3726,374700
08 ene 202426,4726,7426,2926,7426,7412.000
05 ene 202426,6226,7226,5026,6426,643900
04 ene 202426,8227,0026,7026,7626,764600
03 ene 202426,7626,8226,6526,6726,672400
02 ene 202426,8627,0426,7226,8526,855400
29 dic 202327,4127,6027,2127,2127,2120.900
28 dic 202327,7027,8927,7027,8427,845300
27 dic 202327,7627,9727,7627,9527,9525.900
26 dic 202327,4827,6527,3327,6427,6418.200
22 dic 202327,0627,1926,9227,0827,0811.700
21 dic 202326,9027,0926,5627,0927,098300
20 dic 202327,0427,0726,5326,5326,5314.600
19 dic 202327,5027,5027,1427,2627,265800
18 dic 202327,5027,6027,4327,6027,605700
15 dic 202327,3127,5027,2127,3227,322700
14 dic 202327,4027,6427,4027,6327,638500
13 dic 202327,0827,4226,6827,4227,4213.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...