Italia markets close in 20 minutes
FTSE MIB
33.889,10 -407,21 (-1,19%) Dow Jones
38.129,77 -256,32 (-0,67%) Nasdaq
15.891,06 -92,02 (-0,58%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,42 -1,21 (-1,46%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
TaiwanJ Pharmaceuticals Co., Ltd. (6549.TWO)
Taipei Exchange - Taipei Exchange Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 02:53PM CST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 13,20 | 13,65 | 12,75 | 13,20 | 13,20 | 272.828 |
| 29 apr 2024 | 13,65 | 14,05 | 12,40 | 13,30 | 13,30 | 433.166 |
| 26 apr 2024 | 11,85 | 13,60 | 11,85 | 13,35 | 13,35 | 768.805 |
| 25 apr 2024 | 12,00 | 12,05 | 11,50 | 12,05 | 12,05 | 184.631 |
| 24 apr 2024 | 12,05 | 12,20 | 11,85 | 12,05 | 12,05 | 131.295 |
| 23 apr 2024 | 12,10 | 12,15 | 11,85 | 12,00 | 12,00 | 104.532 |
| 22 apr 2024 | 12,25 | 12,25 | 11,80 | 11,95 | 11,95 | 219.771 |
| 19 apr 2024 | 12,50 | 12,60 | 12,00 | 12,25 | 12,25 | 178.647 |
| 18 apr 2024 | 12,80 | 12,80 | 12,25 | 12,30 | 12,30 | 211.730 |
| 17 apr 2024 | 12,80 | 12,85 | 12,45 | 12,60 | 12,60 | 121.456 |
| 16 apr 2024 | 12,75 | 12,85 | 12,45 | 12,60 | 12,60 | 211.780 |
| 15 apr 2024 | 12,85 | 13,20 | 12,65 | 12,85 | 12,85 | 459.821 |
| 12 apr 2024 | 13,15 | 13,45 | 12,95 | 13,10 | 13,10 | 102.044 |
| 11 apr 2024 | 13,30 | 13,40 | 13,00 | 13,15 | 13,15 | 82.550 |
| 10 apr 2024 | 12,95 | 13,55 | 12,95 | 13,20 | 13,20 | 245.197 |
| 09 apr 2024 | 13,35 | 13,35 | 12,95 | 13,10 | 13,10 | 346.823 |
| 08 apr 2024 | 13,25 | 13,35 | 13,00 | 13,25 | 13,25 | 168.965 |
| 03 apr 2024 | 13,55 | 13,55 | 13,25 | 13,40 | 13,40 | 103.367 |
| 02 apr 2024 | 13,40 | 13,80 | 13,35 | 13,50 | 13,50 | 113.926 |
| 01 apr 2024 | 13,70 | 13,75 | 13,35 | 13,75 | 13,75 | 116.850 |
| 29 mar 2024 | 13,95 | 13,95 | 13,50 | 13,80 | 13,80 | 50.460 |
| 28 mar 2024 | 13,85 | 13,90 | 13,55 | 13,80 | 13,80 | 102.717 |
| 27 mar 2024 | 14,00 | 14,00 | 13,40 | 13,75 | 13,75 | 89.200 |
| 26 mar 2024 | 13,70 | 13,70 | 13,35 | 13,55 | 13,55 | 44.651 |
| 25 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 22 mar 2024 | 13,95 | 13,95 | 13,45 | 13,60 | 13,60 | 36.396 |
| 21 mar 2024 | 13,90 | 13,90 | 13,40 | 13,80 | 13,80 | 75.731 |
| 20 mar 2024 | 13,80 | 14,05 | 13,35 | 13,75 | 13,75 | 131.169 |
| 19 mar 2024 | 13,90 | 13,95 | 13,30 | 13,85 | 13,85 | 185.389 |
| 18 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 15 mar 2024 | 13,35 | 14,85 | 13,35 | 14,30 | 14,30 | 476.368 |
| 14 mar 2024 | 13,90 | 13,90 | 13,25 | 13,50 | 13,50 | 152.302 |
| 13 mar 2024 | 14,00 | 14,00 | 13,50 | 13,65 | 13,65 | 237.738 |
| 12 mar 2024 | 13,50 | 14,05 | 13,35 | 13,80 | 13,80 | 266.830 |
| 11 mar 2024 | 13,60 | 13,75 | 13,15 | 13,35 | 13,35 | 293.139 |
| 08 mar 2024 | 13,75 | 13,75 | 13,25 | 13,55 | 13,55 | 461.292 |
| 07 mar 2024 | 14,00 | 14,00 | 13,45 | 13,90 | 13,90 | 256.772 |
| 06 mar 2024 | 13,95 | 14,05 | 13,50 | 14,00 | 14,00 | 330.447 |
| 05 mar 2024 | 14,10 | 14,10 | 13,75 | 13,90 | 13,90 | 189.273 |
| 04 mar 2024 | 13,95 | 14,05 | 13,70 | 13,95 | 13,95 | 96.135 |
| 01 mar 2024 | 13,95 | 14,15 | 13,55 | 14,15 | 14,15 | 307.541 |
| 29 feb 2024 | 13,95 | 14,00 | 13,70 | 13,90 | 13,90 | 117.614 |
| 27 feb 2024 | 14,05 | 14,05 | 13,45 | 13,80 | 13,80 | 377.975 |
| 26 feb 2024 | 14,50 | 14,50 | 13,60 | 13,85 | 13,85 | 611.309 |
| 23 feb 2024 | 14,50 | 14,50 | 13,95 | 14,10 | 14,10 | 187.619 |
| 22 feb 2024 | 14,70 | 14,70 | 13,95 | 14,20 | 14,20 | 299.972 |
| 21 feb 2024 | 15,00 | 15,00 | 14,05 | 14,35 | 14,35 | 312.516 |
| 20 feb 2024 | 14,70 | 15,00 | 14,30 | 14,70 | 14,70 | 380.417 |
| 19 feb 2024 | 14,70 | 14,75 | 14,50 | 14,60 | 14,60 | 140.249 |
| 16 feb 2024 | 14,80 | 14,85 | 14,45 | 14,65 | 14,65 | 258.179 |
| 15 feb 2024 | 15,00 | 15,00 | 14,45 | 14,70 | 14,70 | 236.276 |
| 05 feb 2024 | 14,15 | 15,05 | 13,95 | 14,55 | 14,55 | 357.629 |
| 02 feb 2024 | 14,20 | 14,20 | 13,85 | 14,10 | 14,10 | 273.569 |
| 01 feb 2024 | 14,10 | 14,10 | 13,80 | 13,95 | 13,95 | 227.614 |
| 31 gen 2024 | 14,40 | 14,40 | 13,90 | 14,00 | 14,00 | 84.245 |
| 30 gen 2024 | 14,20 | 14,20 | 13,80 | 14,15 | 14,15 | 190.766 |
| 29 gen 2024 | 14,20 | 14,20 | 13,95 | 14,15 | 14,15 | 169.792 |
| 26 gen 2024 | 14,25 | 14,45 | 14,00 | 14,25 | 14,25 | 47.712 |
| 25 gen 2024 | 14,50 | 14,50 | 13,90 | 14,05 | 14,05 | 267.194 |
| 24 gen 2024 | 14,80 | 14,80 | 14,25 | 14,35 | 14,35 | 120.231 |
| 23 gen 2024 | 14,35 | 14,70 | 14,25 | 14,40 | 14,40 | 151.939 |
| 22 gen 2024 | 15,00 | 15,00 | 14,25 | 14,30 | 14,30 | 305.445 |
| 19 gen 2024 | 15,85 | 16,20 | 14,35 | 14,95 | 14,95 | 564.502 |
| 18 gen 2024 | 13,85 | 16,60 | 13,55 | 15,75 | 15,75 | 1.047.972 |
| 17 gen 2024 | 14,00 | 14,00 | 13,55 | 13,75 | 13,75 | 187.938 |
| 16 gen 2024 | 14,05 | 14,05 | 13,80 | 13,90 | 13,90 | 134.415 |
| 15 gen 2024 | 14,30 | 14,30 | 13,80 | 14,05 | 14,05 | 142.654 |
| 12 gen 2024 | 14,15 | 14,40 | 13,95 | 14,10 | 14,10 | 139.411 |
| 11 gen 2024 | 14,50 | 14,50 | 13,95 | 14,15 | 14,15 | 76.709 |
| 10 gen 2024 | 14,35 | 14,35 | 14,05 | 14,20 | 14,20 | 96.943 |
| 09 gen 2024 | 14,50 | 14,75 | 14,10 | 14,25 | 14,25 | 136.212 |
| 08 gen 2024 | 15,00 | 15,00 | 14,30 | 14,85 | 14,85 | 97.456 |
| 05 gen 2024 | 14,80 | 14,90 | 14,40 | 14,65 | 14,65 | 119.663 |
| 04 gen 2024 | 15,00 | 15,00 | 14,45 | 14,60 | 14,60 | 115.524 |
| 03 gen 2024 | 14,75 | 15,05 | 14,50 | 14,80 | 14,80 | 79.395 |
| 02 gen 2024 | 14,80 | 15,15 | 14,50 | 14,60 | 14,60 | 146.130 |
| 29 dic 2023 | 14,85 | 15,10 | 14,50 | 14,50 | 14,50 | 67.820 |
| 28 dic 2023 | 15,10 | 15,10 | 14,45 | 14,70 | 14,70 | 87.598 |
| 27 dic 2023 | 14,70 | 15,10 | 14,50 | 14,70 | 14,70 | 95.016 |
| 26 dic 2023 | 14,45 | 14,80 | 14,40 | 14,70 | 14,70 | 152.002 |
| 25 dic 2023 | 14,85 | 14,90 | 14,45 | 14,75 | 14,75 | 240.285 |
| 22 dic 2023 | 14,80 | 15,00 | 14,70 | 14,75 | 14,75 | 114.316 |
| 21 dic 2023 | 15,05 | 15,15 | 14,60 | 14,95 | 14,95 | 86.529 |
| 20 dic 2023 | 14,90 | 15,45 | 14,75 | 14,90 | 14,90 | 256.753 |
| 19 dic 2023 | 15,15 | 15,40 | 14,90 | 15,10 | 15,10 | 91.679 |
| 18 dic 2023 | 15,50 | 15,60 | 14,90 | 15,00 | 15,00 | 256.483 |
| 15 dic 2023 | 15,70 | 15,70 | 14,95 | 15,35 | 15,35 | 120.580 |
| 14 dic 2023 | 15,90 | 15,90 | 14,95 | 15,35 | 15,35 | 214.136 |
| 13 dic 2023 | 16,00 | 16,00 | 15,35 | 15,50 | 15,50 | 170.942 |
| 12 dic 2023 | 15,55 | 16,00 | 15,45 | 15,70 | 15,70 | 87.211 |
| 11 dic 2023 | 16,15 | 16,25 | 15,50 | 16,05 | 16,05 | 84.940 |
| 08 dic 2023 | 15,95 | 16,50 | 15,70 | 16,15 | 16,15 | 215.151 |
| 07 dic 2023 | 16,55 | 17,05 | 16,05 | 16,30 | 16,30 | 405.454 |
| 06 dic 2023 | 15,30 | 16,60 | 14,90 | 16,35 | 16,35 | 453.883 |
| 05 dic 2023 | 15,95 | 15,95 | 14,75 | 15,10 | 15,10 | 654.238 |
| 04 dic 2023 | 16,10 | 16,20 | 15,55 | 15,90 | 15,90 | 198.431 |
| 01 dic 2023 | 16,00 | 16,30 | 15,65 | 15,70 | 15,70 | 319.836 |
| 30 nov 2023 | 17,10 | 17,10 | 15,65 | 16,40 | 16,40 | 640.642 |
| 29 nov 2023 | 17,35 | 17,50 | 16,60 | 16,95 | 16,95 | 444.594 |
| 28 nov 2023 | 17,65 | 17,75 | 16,95 | 17,30 | 17,30 | 389.199 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.