Mercados españoles cerrados

The Taiwan Fund, Inc. (TWN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
39,72-0,14 (-0,34%)
Al cierre: 03:49PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202439,5839,8239,6039,7239,729878
20 may 202439,9740,0839,7139,8639,8618.100
17 may 202439,9040,1939,5839,9939,9918.100
16 may 202439,8940,0739,7239,7239,7222.400
15 may 202439,5240,1739,5240,1040,1014.300
14 may 202439,1839,5039,1839,5039,5014.600
13 may 202439,0539,0938,3938,8538,8515.700
10 may 202439,3939,4038,7939,2339,2317.700
09 may 202439,1939,3038,9939,0739,0716.400
08 may 202439,0339,3039,0339,2539,2532.700
07 may 202438,7639,0038,5238,9438,9414.800
06 may 202439,2739,2738,8839,1739,1716.800
03 may 202439,2839,5039,2439,4539,4525.900
02 may 202439,0139,3539,0139,2339,2312.400
01 may 202439,0239,5038,7838,7838,7835.800
30 abr 202438,8138,8738,7538,7538,755400
29 abr 202439,1739,1738,6239,1039,1022.300
26 abr 202437,6138,3637,5338,3638,3625.700
25 abr 202437,4437,8636,7237,7337,7313.900
24 abr 202437,3137,5637,1437,3437,3413.200
23 abr 202436,9737,0836,3637,0337,0388.500
22 abr 202437,4937,4936,9237,1737,1713.400
19 abr 202438,1538,2837,6837,7337,7314.100
18 abr 202438,3738,5938,0938,2038,208100
17 abr 202438,1038,1237,9437,9737,977900
16 abr 202438,2038,2037,6937,8537,8514.800
15 abr 202439,6939,9038,9538,9738,9713.400
12 abr 202439,9639,9639,2639,2739,274300
11 abr 202439,8840,2739,8840,1740,172300
10 abr 202440,1140,2039,8539,9439,942000
09 abr 202440,5140,5940,3440,4240,4214.600
08 abr 202440,4140,5640,1640,2140,2119.300
05 abr 202440,4140,4340,3240,4040,402700
04 abr 202440,4440,5540,2240,4240,4215.500
03 abr 202439,8640,4039,7140,3040,3025.000
02 abr 202440,0040,2539,7939,7939,7911.300
01 abr 202439,7039,8539,6039,7539,7515.700
28 mar 202439,3839,6239,2839,6239,6219.300
27 mar 202439,8239,8239,6839,7439,741300
26 mar 202439,8940,0839,7439,8739,879100
25 mar 202439,8539,9039,7539,8739,8712.100
22 mar 202439,4639,8239,4639,7139,715400
21 mar 202439,2139,3139,2039,2239,2216.200
20 mar 202439,1739,1738,7639,0939,0910.000
19 mar 202439,5439,7539,5139,5739,5715.300
18 mar 202439,5739,5939,5139,5339,531500
15 mar 202439,8139,8339,7539,7539,757400
14 mar 202439,9039,9039,7639,8139,816200
13 mar 202440,2840,3340,0640,3340,334300
12 mar 202440,7440,8040,6040,6440,644100
11 mar 202440,2440,6740,0940,1140,1116.600
08 mar 202441,2441,5140,2240,5340,5354.700
07 mar 202440,5541,0940,5540,9740,9789.100
06 mar 202440,5040,7740,5040,6640,6628.500
05 mar 202439,9340,1939,6739,7639,7618.100
04 mar 202439,9640,0739,8839,9239,9214.600
01 mar 202439,1539,4939,1539,4039,402400
29 feb 202438,8038,9538,7838,8238,8210.400
28 feb 202439,0939,0938,5738,6638,6614.600
27 feb 202439,0239,2238,8338,9938,9938.000
26 feb 202439,1639,3338,9639,1439,1420.300
23 feb 202439,3139,3138,6838,9138,9145.300
22 feb 202438,6439,0738,6439,0139,0144.300
21 feb 202438,4438,6038,3238,3938,3914.100
20 feb 202439,2439,2438,8638,8838,8882.700
16 feb 202438,9939,6638,6938,9138,9172.800
15 feb 202438,2938,7538,2938,7038,7019.300
14 feb 202438,3638,5137,8538,3838,3821.900
13 feb 202437,9337,9337,6637,7637,7611.200
12 feb 202438,2138,3838,2038,3338,3310.700
09 feb 202438,0038,2037,9238,2038,2010.000
08 feb 202437,6937,9437,6937,8437,847300
07 feb 202437,3637,6237,1737,6037,6023.500
06 feb 202437,2437,3237,1037,3137,3137.600
05 feb 202437,0437,2436,8737,0837,0829.600
02 feb 202436,1536,9636,1536,8536,856300
01 feb 202436,4836,4936,1836,3736,3714.200
31 ene 202436,2536,3036,1636,1636,1616.900
30 ene 202436,0636,3036,0536,2336,2317.100
29 ene 202435,9336,0035,7735,9035,9015.500
26 ene 202435,8835,8835,7335,7635,7615.600
25 ene 202435,9135,9835,5035,6335,6322.700
24 ene 202435,6936,1035,6635,8435,8449.500
23 ene 202435,0135,4335,0135,3335,3337.100
22 ene 202434,6034,9134,6034,8234,8220.300
19 ene 202434,1434,4734,0934,4634,466300
18 ene 202434,0934,3533,9834,0734,0738.100
17 ene 202433,5933,8833,2933,6133,614100
16 ene 202434,1034,2033,9834,0234,0227.100
12 ene 202434,3534,7834,3534,6334,6319.800
11 ene 202433,8134,1633,8133,9733,979800
10 ene 202433,6633,8833,6633,8433,843500
09 ene 202433,5533,7633,2233,5333,536100
08 ene 202433,9034,1833,8734,1434,1410.400
05 ene 202433,5833,9033,3933,8033,8020.900
04 ene 202433,5333,7333,3333,7133,714100
03 ene 202433,8233,8233,4833,6333,633700
02 ene 202434,1434,1434,0034,0234,026600
29 dic 202334,6534,6534,5134,5934,591700
28 dic 202334,4834,5734,4834,5134,514500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...