Italia markets open in 4 hours 2 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.687,40 +104,32 (+0,26%) EUR/USD
1,0757 +0,0041 (+0,39%) Bitcoin EUR
58.862,15 +2.415,10 (+4,28%) CMC Crypto 200
1.315,93 +32,10 (+2,50%)
Fubon Taiwan Technology Tracker Fund (0052.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
In data: 10:35AM CST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2024 | 184,85 | 186,20 | 184,70 | 185,85 | 185,85 | 254.721 |
| 28 giu 2024 | 183,45 | 185,40 | 182,80 | 184,80 | 184,80 | 650.970 |
| 27 giu 2024 | 182,30 | 183,40 | 181,05 | 183,25 | 183,25 | 495.667 |
| 26 giu 2024 | 183,05 | 184,05 | 182,30 | 183,80 | 183,80 | 876.549 |
| 25 giu 2024 | 178,50 | 181,65 | 177,80 | 181,65 | 181,65 | 1.058.165 |
| 24 giu 2024 | 184,25 | 184,30 | 181,25 | 181,70 | 181,70 | 948.631 |
| 21 giu 2024 | 186,50 | 187,25 | 185,00 | 186,50 | 186,50 | 892.912 |
| 20 giu 2024 | 187,90 | 188,15 | 186,40 | 188,05 | 188,05 | 1.352.573 |
| 19 giu 2024 | 184,00 | 187,90 | 183,50 | 187,65 | 187,65 | 1.215.666 |
| 18 giu 2024 | 179,90 | 181,35 | 179,90 | 181,10 | 181,10 | 474.430 |
| 17 giu 2024 | 177,40 | 178,15 | 176,65 | 177,55 | 177,55 | 375.894 |
| 14 giu 2024 | 176,10 | 177,50 | 174,95 | 177,50 | 177,50 | 667.646 |
| 13 giu 2024 | 176,00 | 178,25 | 175,25 | 176,60 | 176,60 | 1.114.457 |
| 12 giu 2024 | 169,60 | 173,40 | 169,60 | 173,40 | 173,40 | 866.428 |
| 11 giu 2024 | 170,10 | 170,50 | 169,20 | 169,65 | 169,65 | 695.229 |
| 07 giu 2024 | 170,20 | 170,20 | 168,80 | 169,00 | 169,00 | 1.086.644 |
| 06 giu 2024 | 170,50 | 171,60 | 169,50 | 170,75 | 170,75 | 1.476.094 |
| 05 giu 2024 | 163,35 | 165,30 | 162,10 | 165,05 | 165,05 | 908.907 |
| 04 giu 2024 | 165,55 | 165,70 | 162,95 | 163,30 | 163,30 | 896.618 |
| 03 giu 2024 | 165,25 | 166,50 | 163,90 | 166,30 | 166,30 | 732.132 |
| 31 mag 2024 | 165,15 | 165,75 | 162,80 | 162,80 | 162,80 | 748.419 |
| 30 mag 2024 | 165,40 | 166,00 | 164,15 | 164,85 | 164,85 | 800.644 |
| 29 mag 2024 | 169,10 | 169,25 | 167,95 | 168,40 | 168,40 | 588.747 |
| 28 mag 2024 | 169,50 | 170,10 | 168,95 | 170,10 | 170,10 | 511.788 |
| 27 mag 2024 | 168,00 | 170,05 | 168,00 | 169,15 | 169,15 | 365.213 |
| 24 mag 2024 | 164,50 | 167,20 | 164,50 | 166,85 | 166,85 | 484.590 |
| 23 mag 2024 | 166,65 | 167,75 | 165,65 | 167,60 | 167,60 | 820.650 |
| 22 mag 2024 | 162,85 | 165,50 | 162,60 | 165,45 | 165,45 | 575.844 |
| 21 mag 2024 | 161,80 | 161,80 | 160,60 | 161,65 | 161,65 | 196.510 |
| 20 mag 2024 | 162,00 | 162,00 | 159,45 | 161,20 | 161,20 | 307.413 |
| 17 mag 2024 | 161,00 | 162,35 | 161,00 | 161,70 | 161,70 | 154.097 |
| 16 mag 2024 | 163,55 | 164,45 | 161,90 | 161,90 | 161,90 | 511.313 |
| 15 mag 2024 | 161,20 | 162,40 | 161,00 | 161,65 | 161,65 | 738.859 |
| 14 mag 2024 | 157,90 | 159,60 | 157,30 | 159,55 | 159,55 | 338.662 |
| 13 mag 2024 | 158,00 | 158,75 | 157,50 | 157,90 | 157,90 | 452.822 |
| 10 mag 2024 | 156,50 | 156,70 | 155,00 | 156,70 | 156,70 | 680.922 |
| 09 mag 2024 | 156,05 | 156,35 | 155,80 | 156,00 | 156,00 | 246.322 |
| 08 mag 2024 | 154,85 | 156,20 | 154,60 | 156,20 | 156,20 | 743.952 |
| 07 mag 2024 | 155,00 | 155,00 | 154,20 | 154,85 | 154,85 | 323.039 |
| 06 mag 2024 | 153,70 | 154,80 | 153,60 | 153,80 | 153,80 | 276.587 |
| 03 mag 2024 | 152,60 | 153,60 | 151,10 | 151,25 | 151,25 | 183.687 |
| 02 mag 2024 | 151,80 | 151,80 | 150,70 | 151,10 | 151,10 | 304.512 |
| 30 apr 2024 | 154,00 | 154,50 | 153,60 | 153,90 | 153,90 | 263.803 |
| 29 apr 2024 | 153,00 | 153,75 | 152,70 | 153,40 | 153,40 | 248.572 |
| 26 apr 2024 | 151,60 | 152,30 | 151,05 | 151,25 | 151,25 | 541.379 |
| 25 apr 2024 | 149,80 | 149,90 | 148,30 | 148,55 | 148,55 | 750.333 |
| 24 apr 2024 | 148,50 | 151,90 | 148,50 | 151,60 | 151,60 | 610.795 |
| 23 apr 2024 | 146,30 | 146,75 | 145,10 | 145,90 | 145,90 | 533.145 |
| 22 apr 2024 | 147,35 | 147,35 | 144,25 | 144,25 | 144,25 | 962.337 |
| 19 apr 2024 | 152,00 | 152,30 | 144,95 | 148,05 | 148,05 | 2.495.920 |
| 18 apr 2024 | 154,40 | 156,85 | 152,35 | 156,85 | 156,85 | 869.167 |
| 18 apr 2024 | 6.43 Dividendo | |||||
| 17 apr 2024 | 159,90 | 160,95 | 159,05 | 160,75 | 154,32 | 606.905 |
| 16 apr 2024 | 160,60 | 160,70 | 157,20 | 158,55 | 152,21 | 1.352.856 |
| 15 apr 2024 | 164,40 | 164,40 | 161,95 | 162,50 | 156,00 | 1.031.067 |
| 12 apr 2024 | 165,35 | 166,10 | 164,85 | 165,10 | 158,50 | 439.896 |
| 11 apr 2024 | 165,00 | 165,20 | 164,10 | 165,20 | 158,59 | 486.833 |
| 10 apr 2024 | 166,00 | 166,00 | 164,55 | 165,35 | 158,74 | 546.277 |
| 09 apr 2024 | 161,60 | 165,75 | 161,60 | 165,50 | 158,88 | 902.357 |
| 08 apr 2024 | 161,00 | 161,95 | 160,70 | 161,10 | 154,66 | 431.720 |
| 03 apr 2024 | 161,20 | 161,20 | 159,75 | 160,75 | 154,32 | 544.053 |
| 02 apr 2024 | 159,25 | 162,00 | 159,25 | 162,00 | 155,52 | 658.813 |
| 01 apr 2024 | 160,00 | 160,25 | 158,70 | 158,80 | 152,45 | 214.754 |
| 29 mar 2024 | 158,45 | 159,50 | 158,40 | 159,35 | 152,98 | 212.000 |
| 28 mar 2024 | 158,80 | 159,05 | 157,25 | 158,75 | 152,40 | 264.444 |
| 27 mar 2024 | 158,95 | 159,45 | 158,30 | 159,10 | 152,74 | 658.657 |
| 26 mar 2024 | 160,20 | 161,25 | 157,65 | 159,30 | 152,93 | 493.578 |
| 25 mar 2024 | 159,85 | 160,55 | 159,15 | 159,80 | 153,41 | 175.842 |
| 22 mar 2024 | 160,60 | 160,60 | 158,40 | 160,15 | 153,74 | 398.310 |
| 21 mar 2024 | 157,85 | 160,00 | 157,85 | 160,00 | 153,60 | 936.912 |
| 20 mar 2024 | 156,60 | 157,65 | 155,00 | 155,85 | 149,62 | 785.893 |
| 19 mar 2024 | 156,10 | 156,60 | 155,35 | 156,40 | 150,14 | 284.190 |
| 18 mar 2024 | 155,20 | 156,95 | 155,00 | 156,95 | 150,67 | 607.558 |
| 15 mar 2024 | 155,45 | 156,40 | 155,15 | 155,25 | 149,04 | 403.677 |
| 14 mar 2024 | 157,00 | 157,45 | 155,15 | 156,40 | 150,14 | 448.124 |
| 13 mar 2024 | 159,15 | 159,15 | 156,75 | 157,40 | 151,10 | 1.113.058 |
| 12 mar 2024 | 154,65 | 157,00 | 154,00 | 157,00 | 150,72 | 460.719 |
| 11 mar 2024 | 155,95 | 156,60 | 154,55 | 155,25 | 149,04 | 559.893 |
| 08 mar 2024 | 159,55 | 159,95 | 155,35 | 156,70 | 150,43 | 2.036.795 |
| 07 mar 2024 | 153,55 | 155,80 | 153,05 | 155,10 | 148,90 | 918.731 |
| 06 mar 2024 | 149,60 | 151,50 | 148,30 | 151,50 | 145,44 | 572.276 |
| 05 mar 2024 | 150,00 | 150,95 | 149,45 | 150,70 | 144,67 | 560.348 |
| 04 mar 2024 | 146,95 | 149,25 | 146,95 | 149,05 | 143,09 | 595.848 |
| 01 mar 2024 | 144,65 | 144,80 | 143,95 | 144,00 | 138,24 | 96.224 |
| 29 feb 2024 | 143,65 | 144,70 | 143,30 | 144,05 | 138,29 | 309.738 |
| 27 feb 2024 | 145,30 | 145,30 | 143,20 | 144,30 | 138,53 | 701.579 |
| 26 feb 2024 | 144,90 | 145,15 | 144,00 | 145,05 | 139,25 | 312.483 |
| 23 feb 2024 | 144,35 | 145,00 | 144,10 | 144,75 | 138,96 | 511.335 |
| 22 feb 2024 | 143,25 | 143,30 | 142,20 | 143,30 | 137,57 | 489.081 |
| 21 feb 2024 | 141,25 | 141,65 | 140,90 | 141,30 | 135,65 | 705.352 |
| 20 feb 2024 | 141,10 | 142,60 | 141,00 | 142,60 | 136,90 | 324.585 |
| 19 feb 2024 | 141,80 | 141,80 | 140,45 | 141,30 | 135,65 | 574.700 |
| 16 feb 2024 | 143,55 | 143,55 | 141,90 | 142,00 | 136,32 | 231.903 |
| 15 feb 2024 | 143,70 | 145,00 | 142,50 | 143,45 | 137,71 | 1.123.813 |
| 05 feb 2024 | 134,90 | 136,00 | 134,55 | 136,00 | 130,56 | 462.641 |
| 02 feb 2024 | 133,60 | 134,70 | 133,60 | 134,70 | 129,31 | 471.260 |
| 01 feb 2024 | 133,20 | 133,25 | 132,15 | 133,25 | 127,92 | 441.917 |
| 31 gen 2024 | 134,45 | 134,45 | 133,20 | 133,20 | 127,87 | 281.365 |
| 30 gen 2024 | 135,40 | 136,00 | 135,10 | 135,45 | 130,03 | 194.461 |
| 29 gen 2024 | 134,80 | 135,40 | 134,60 | 135,40 | 129,98 | 298.845 |
| *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.