Italia markets closed
Dow Jones
38.469,58 -383,28 (-0,99%) Nasdaq
16.943,06 -76,82 (-0,45%) Nikkei 225
38.556,87 -298,50 (-0,77%) EUR/USD
1,0807 -0,0054 (-0,50%) Bitcoin EUR
62.361,96 -542,17 (-0,86%) CMC Crypto 200
1.449,43 -35,27 (-2,38%)
Yuanta/P-Shrs CSI 300 2X ETF (00637L.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | 14,23 | 14,50 | 14,21 | 14,31 | 14,31 | 34.916.469 |
| 28 mag 2024 | 14,40 | 14,47 | 14,29 | 14,31 | 14,31 | 31.313.536 |
| 27 mag 2024 | 14,26 | 14,40 | 14,19 | 14,29 | 14,29 | 36.158.542 |
| 24 mag 2024 | 14,44 | 14,58 | 14,29 | 14,29 | 14,29 | 48.980.514 |
| 23 mag 2024 | 14,77 | 14,79 | 14,51 | 14,51 | 14,51 | 61.532.441 |
| 22 mag 2024 | 14,80 | 14,91 | 14,73 | 14,85 | 14,85 | 31.838.155 |
| 21 mag 2024 | 14,89 | 14,89 | 14,73 | 14,84 | 14,84 | 35.612.280 |
| 20 mag 2024 | 14,90 | 15,05 | 14,81 | 14,88 | 14,88 | 85.276.800 |
| 17 mag 2024 | 14,42 | 14,59 | 14,37 | 14,40 | 14,40 | 39.804.255 |
| 16 mag 2024 | 14,30 | 14,48 | 14,13 | 14,42 | 14,42 | 67.775.590 |
| 15 mag 2024 | 14,35 | 14,47 | 14,21 | 14,26 | 14,26 | 50.720.253 |
| 14 mag 2024 | 14,54 | 14,56 | 14,33 | 14,33 | 14,33 | 48.176.331 |
| 13 mag 2024 | 14,52 | 14,56 | 14,30 | 14,55 | 14,55 | 68.389.770 |
| 10 mag 2024 | 14,71 | 14,78 | 14,49 | 14,66 | 14,66 | 58.265.500 |
| 09 mag 2024 | 14,52 | 14,67 | 14,51 | 14,57 | 14,57 | 29.170.800 |
| 08 mag 2024 | 14,70 | 14,71 | 14,50 | 14,54 | 14,54 | 34.704.559 |
| 07 mag 2024 | 14,65 | 14,70 | 14,52 | 14,70 | 14,70 | 37.334.000 |
| 06 mag 2024 | 14,68 | 14,84 | 14,52 | 14,52 | 14,52 | 56.364.560 |
| 03 mag 2024 | 14,68 | 14,74 | 14,56 | 14,60 | 14,60 | 45.793.100 |
| 02 mag 2024 | 14,26 | 14,54 | 14,17 | 14,54 | 14,54 | 47.388.450 |
| 30 apr 2024 | 14,38 | 14,54 | 14,31 | 14,33 | 14,33 | 45.700.151 |
| 29 apr 2024 | 14,17 | 14,60 | 14,03 | 14,44 | 14,44 | 86.761.175 |
| 26 apr 2024 | 13,76 | 14,10 | 13,73 | 14,10 | 14,10 | 74.700.529 |
| 25 apr 2024 | 13,59 | 13,80 | 13,52 | 13,72 | 13,72 | 49.816.022 |
| 24 apr 2024 | 13,63 | 13,78 | 13,48 | 13,54 | 13,54 | 59.938.000 |
| 23 apr 2024 | 13,66 | 13,68 | 13,42 | 13,56 | 13,56 | 50.514.185 |
| 22 apr 2024 | 13,58 | 13,81 | 13,55 | 13,60 | 13,60 | 48.796.447 |
| 19 apr 2024 | 13,67 | 13,74 | 13,42 | 13,51 | 13,51 | 61.712.300 |
| 18 apr 2024 | 13,56 | 13,95 | 13,51 | 13,74 | 13,74 | 77.157.550 |
| 17 apr 2024 | 13,48 | 13,49 | 13,26 | 13,44 | 13,44 | 50.104.100 |
| 16 apr 2024 | 13,40 | 13,56 | 13,25 | 13,55 | 13,55 | 72.958.613 |
| 15 apr 2024 | 12,75 | 13,47 | 12,70 | 13,47 | 13,47 | 119.594.438 |
| 12 apr 2024 | 13,02 | 13,15 | 12,93 | 12,94 | 12,94 | 36.086.565 |
| 11 apr 2024 | 12,99 | 13,08 | 12,86 | 13,07 | 13,07 | 69.417.790 |
| 10 apr 2024 | 13,18 | 13,22 | 13,02 | 13,07 | 13,07 | 56.972.500 |
| 09 apr 2024 | 13,30 | 13,36 | 13,11 | 13,11 | 13,11 | 52.975.489 |
| 08 apr 2024 | 13,51 | 13,51 | 13,20 | 13,30 | 13,30 | 86.746.220 |
| 03 apr 2024 | 13,56 | 13,58 | 13,36 | 13,49 | 13,49 | 53.284.940 |
| 02 apr 2024 | 13,65 | 13,74 | 13,49 | 13,55 | 13,55 | 57.438.630 |
| 01 apr 2024 | 13,28 | 13,76 | 13,28 | 13,63 | 13,63 | 92.393.521 |
| 29 mar 2024 | 13,24 | 13,37 | 13,19 | 13,21 | 13,21 | 26.504.000 |
| 28 mar 2024 | 13,16 | 13,40 | 12,97 | 13,29 | 13,29 | 77.592.449 |
| 27 mar 2024 | 13,28 | 13,34 | 13,21 | 13,22 | 13,22 | 35.481.040 |
| 26 mar 2024 | 13,13 | 13,30 | 13,11 | 13,24 | 13,24 | 48.222.100 |
| 25 mar 2024 | 13,14 | 13,27 | 13,04 | 13,21 | 13,21 | 53.423.196 |
| 22 mar 2024 | 13,32 | 13,38 | 12,94 | 13,12 | 13,12 | 97.726.472 |
| 21 mar 2024 | 13,38 | 13,48 | 13,30 | 13,32 | 13,32 | 43.853.240 |
| 20 mar 2024 | 13,23 | 13,39 | 13,11 | 13,34 | 13,34 | 50.611.520 |
| 19 mar 2024 | 13,15 | 13,33 | 13,11 | 13,29 | 13,29 | 51.432.205 |
| 18 mar 2024 | 13,11 | 13,28 | 13,03 | 13,14 | 13,14 | 45.007.225 |
| 15 mar 2024 | 12,96 | 13,13 | 12,90 | 12,93 | 12,93 | 39.375.031 |
| 14 mar 2024 | 13,06 | 13,27 | 12,96 | 13,02 | 13,02 | 57.890.700 |
| 13 mar 2024 | 13,29 | 13,29 | 13,02 | 13,07 | 13,07 | 64.382.600 |
| 12 mar 2024 | 13,09 | 13,34 | 12,98 | 13,32 | 13,32 | 84.295.587 |
| 11 mar 2024 | 12,52 | 13,06 | 12,51 | 12,92 | 12,92 | 107.078.152 |
| 08 mar 2024 | 12,63 | 12,72 | 12,46 | 12,48 | 12,48 | 60.689.300 |
| 07 mar 2024 | 12,74 | 12,86 | 12,62 | 12,63 | 12,63 | 84.294.141 |
| 06 mar 2024 | 12,79 | 12,96 | 12,78 | 12,84 | 12,84 | 55.268.205 |
| 05 mar 2024 | 12,49 | 12,81 | 12,38 | 12,75 | 12,75 | 94.435.619 |
| 04 mar 2024 | 12,61 | 12,63 | 12,48 | 12,49 | 12,49 | 56.371.298 |
| 01 mar 2024 | 12,58 | 12,65 | 12,42 | 12,56 | 12,56 | 66.433.500 |
| 29 feb 2024 | 12,29 | 12,65 | 12,27 | 12,54 | 12,54 | 65.507.617 |
| 27 feb 2024 | 12,36 | 12,47 | 12,27 | 12,39 | 12,39 | 58.670.080 |
| 26 feb 2024 | 12,77 | 12,77 | 12,36 | 12,47 | 12,47 | 83.158.831 |
| 23 feb 2024 | 12,79 | 12,90 | 12,63 | 12,73 | 12,73 | 76.906.600 |
| 22 feb 2024 | 12,67 | 12,71 | 12,50 | 12,71 | 12,71 | 72.994.700 |
| 21 feb 2024 | 12,00 | 12,80 | 11,96 | 12,78 | 12,78 | 186.313.392 |
| 20 feb 2024 | 11,92 | 12,08 | 11,88 | 11,93 | 11,93 | 59.671.600 |
| 19 feb 2024 | 12,15 | 12,21 | 11,82 | 11,84 | 11,84 | 100.309.010 |
| 16 feb 2024 | 11,76 | 12,08 | 11,73 | 12,08 | 12,08 | 92.275.315 |
| 15 feb 2024 | 11,54 | 11,70 | 11,50 | 11,64 | 11,64 | 161.650.239 |
| 05 feb 2024 | 10,51 | 11,09 | 10,40 | 10,97 | 10,97 | 196.033.400 |
| 02 feb 2024 | 10,86 | 10,96 | 10,59 | 10,65 | 10,65 | 96.876.583 |
| 01 feb 2024 | 10,85 | 11,00 | 10,69 | 10,91 | 10,91 | 90.588.405 |
| 31 gen 2024 | 10,73 | 10,91 | 10,69 | 10,83 | 10,83 | 76.517.250 |
| 30 gen 2024 | 11,15 | 11,16 | 10,81 | 10,89 | 10,89 | 142.418.552 |
| 29 gen 2024 | 11,32 | 11,42 | 11,22 | 11,25 | 11,25 | 101.310.003 |
| 26 gen 2024 | 11,22 | 11,36 | 11,11 | 11,16 | 11,16 | 94.309.610 |
| 25 gen 2024 | 11,21 | 11,36 | 10,94 | 11,25 | 11,25 | 195.720.314 |
| 24 gen 2024 | 10,87 | 10,96 | 10,49 | 10,57 | 10,57 | 166.335.784 |
| 23 gen 2024 | 10,70 | 10,81 | 10,47 | 10,67 | 10,67 | 130.046.100 |
| 22 gen 2024 | 10,87 | 10,93 | 10,70 | 10,79 | 10,79 | 80.244.729 |
| 19 gen 2024 | 10,65 | 10,83 | 10,56 | 10,72 | 10,72 | 115.132.449 |
| 18 gen 2024 | 10,50 | 10,51 | 10,14 | 10,21 | 10,21 | 183.701.146 |
| 17 gen 2024 | 10,85 | 10,89 | 10,63 | 10,64 | 10,64 | 73.270.380 |
| 16 gen 2024 | 10,74 | 10,95 | 10,64 | 10,75 | 10,75 | 93.618.500 |
| 15 gen 2024 | 10,79 | 10,97 | 10,60 | 10,86 | 10,86 | 66.405.184 |
| 12 gen 2024 | 10,78 | 10,91 | 10,70 | 10,81 | 10,81 | 61.873.200 |
| 11 gen 2024 | 10,80 | 10,96 | 10,68 | 10,91 | 10,91 | 71.628.037 |
| 10 gen 2024 | 10,75 | 10,98 | 10,71 | 10,80 | 10,80 | 49.780.251 |
| 09 gen 2024 | 10,83 | 10,87 | 10,73 | 10,73 | 10,73 | 61.899.717 |
| 08 gen 2024 | 11,08 | 11,11 | 10,76 | 10,78 | 10,78 | 141.733.951 |
| 05 gen 2024 | 11,07 | 11,32 | 11,02 | 11,19 | 11,19 | 60.741.483 |
| 04 gen 2024 | 11,32 | 11,35 | 10,98 | 11,00 | 11,00 | 101.131.480 |
| 03 gen 2024 | 11,25 | 11,40 | 11,21 | 11,21 | 11,21 | 40.154.656 |
| 02 gen 2024 | 11,64 | 11,69 | 11,30 | 11,31 | 11,31 | 95.545.119 |
| 29 dic 2023 | 11,60 | 11,74 | 11,54 | 11,60 | 11,60 | 84.528.001 |
| 28 dic 2023 | 11,12 | 11,55 | 11,05 | 11,55 | 11,55 | 99.334.378 |
| 27 dic 2023 | 11,08 | 11,13 | 10,95 | 11,06 | 11,06 | 57.339.000 |
| 26 dic 2023 | 11,20 | 11,25 | 11,01 | 11,02 | 11,02 | 48.764.509 |
| *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.