Italia markets close in 6 hours 13 minutes
FTSE MIB
34.459,94 -199,61 (-0,58%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,46 +0,63 (+0,79%) Bitcoin EUR
62.546,17 -255,83 (-0,41%)
Yuanta STOXX Global Artificial Intelligence ETF (00762.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | 62,00 | 62,65 | 62,00 | 62,30 | 62,30 | 390.949 |
| 28 mag 2024 | 61,80 | 61,80 | 61,60 | 61,80 | 61,80 | 199.177 |
| 27 mag 2024 | 61,30 | 61,75 | 61,30 | 61,65 | 61,65 | 474.025 |
| 24 mag 2024 | 61,35 | 61,35 | 60,90 | 61,10 | 61,10 | 271.493 |
| 23 mag 2024 | 61,50 | 62,05 | 61,50 | 62,00 | 62,00 | 652.858 |
| 22 mag 2024 | 61,40 | 61,40 | 61,20 | 61,30 | 61,30 | 370.320 |
| 21 mag 2024 | 60,90 | 61,40 | 60,90 | 61,40 | 61,40 | 546.534 |
| 20 mag 2024 | 60,45 | 60,65 | 60,45 | 60,60 | 60,60 | 206.775 |
| 17 mag 2024 | 60,40 | 60,50 | 60,25 | 60,45 | 60,45 | 570.183 |
| 16 mag 2024 | 60,60 | 60,60 | 60,30 | 60,40 | 60,40 | 567.949 |
| 15 mag 2024 | 59,25 | 59,50 | 59,20 | 59,20 | 59,20 | 287.496 |
| 14 mag 2024 | 58,75 | 58,95 | 58,75 | 58,85 | 58,85 | 189.282 |
| 13 mag 2024 | 58,90 | 58,90 | 58,50 | 58,75 | 58,75 | 213.697 |
| 10 mag 2024 | 58,70 | 59,00 | 58,70 | 58,90 | 58,90 | 301.948 |
| 09 mag 2024 | 58,90 | 58,90 | 58,70 | 58,70 | 58,70 | 236.152 |
| 08 mag 2024 | 59,15 | 59,15 | 58,80 | 58,85 | 58,85 | 185.139 |
| 07 mag 2024 | 58,75 | 58,90 | 58,70 | 58,90 | 58,90 | 275.768 |
| 06 mag 2024 | 57,80 | 58,10 | 57,80 | 58,05 | 58,05 | 380.151 |
| 03 mag 2024 | 57,35 | 57,40 | 57,10 | 57,20 | 57,20 | 134.378 |
| 02 mag 2024 | 57,05 | 57,05 | 56,90 | 57,00 | 57,00 | 205.185 |
| 30 apr 2024 | 58,00 | 58,00 | 57,75 | 57,80 | 57,80 | 222.024 |
| 29 apr 2024 | 57,80 | 58,55 | 57,80 | 58,50 | 58,50 | 991.037 |
| 26 apr 2024 | 57,00 | 57,80 | 57,00 | 57,80 | 57,80 | 630.597 |
| 25 apr 2024 | 57,00 | 57,00 | 55,90 | 55,90 | 55,90 | 443.785 |
| 24 apr 2024 | 57,25 | 57,65 | 57,25 | 57,65 | 57,65 | 304.993 |
| 23 apr 2024 | 55,95 | 56,45 | 55,95 | 56,45 | 56,45 | 580.496 |
| 22 apr 2024 | 55,10 | 55,75 | 55,10 | 55,70 | 55,70 | 321.499 |
| 19 apr 2024 | 56,45 | 56,45 | 55,60 | 56,10 | 56,10 | 710.354 |
| 18 apr 2024 | 57,25 | 57,30 | 56,95 | 57,00 | 57,00 | 358.980 |
| 17 apr 2024 | 57,85 | 58,05 | 57,80 | 57,90 | 57,90 | 363.186 |
| 16 apr 2024 | 58,15 | 58,15 | 57,60 | 57,80 | 57,80 | 799.342 |
| 15 apr 2024 | 59,30 | 59,30 | 58,90 | 59,15 | 59,15 | 262.448 |
| 12 apr 2024 | 59,60 | 60,00 | 59,60 | 60,00 | 60,00 | 220.772 |
| 11 apr 2024 | 59,15 | 59,15 | 58,90 | 59,05 | 59,05 | 227.202 |
| 10 apr 2024 | 59,50 | 59,50 | 59,15 | 59,30 | 59,30 | 331.530 |
| 09 apr 2024 | 59,55 | 59,55 | 59,35 | 59,50 | 59,50 | 288.596 |
| 08 apr 2024 | 59,60 | 59,60 | 59,40 | 59,60 | 59,60 | 400.533 |
| 03 apr 2024 | 60,05 | 60,05 | 59,55 | 59,60 | 59,60 | 460.399 |
| 02 apr 2024 | 60,30 | 60,45 | 60,30 | 60,40 | 60,40 | 182.572 |
| 01 apr 2024 | 60,30 | 60,40 | 60,20 | 60,30 | 60,30 | 160.970 |
| 29 mar 2024 | 60,30 | 60,30 | 60,00 | 60,10 | 60,10 | 205.000 |
| 28 mar 2024 | 60,10 | 60,30 | 60,10 | 60,25 | 60,25 | 253.498 |
| 27 mar 2024 | 60,10 | 60,10 | 59,85 | 60,05 | 60,05 | 238.790 |
| 26 mar 2024 | 59,50 | 59,80 | 59,50 | 59,80 | 59,80 | 566.858 |
| 25 mar 2024 | 59,35 | 59,70 | 59,30 | 59,45 | 59,45 | 324.503 |
| 22 mar 2024 | 59,40 | 59,45 | 59,25 | 59,35 | 59,35 | 483.391 |
| 21 mar 2024 | 58,85 | 59,50 | 58,85 | 59,45 | 59,45 | 596.021 |
| 20 mar 2024 | 58,30 | 58,30 | 57,95 | 58,05 | 58,05 | 775.623 |
| 19 mar 2024 | 58,65 | 58,65 | 56,75 | 58,35 | 58,35 | 491.818 |
| 18 mar 2024 | 58,40 | 58,65 | 58,25 | 58,65 | 58,65 | 390.705 |
| 15 mar 2024 | 58,60 | 58,60 | 58,20 | 58,45 | 58,45 | 441.474 |
| 14 mar 2024 | 59,35 | 59,35 | 58,90 | 59,10 | 59,10 | 340.735 |
| 13 mar 2024 | 59,50 | 59,55 | 59,35 | 59,50 | 59,50 | 469.319 |
| 12 mar 2024 | 58,60 | 59,00 | 58,60 | 59,00 | 59,00 | 356.808 |
| 11 mar 2024 | 59,10 | 59,10 | 58,50 | 58,55 | 58,55 | 1.336.196 |
| 08 mar 2024 | 60,10 | 60,25 | 60,00 | 60,15 | 60,15 | 670.977 |
| 07 mar 2024 | 59,55 | 59,55 | 59,05 | 59,10 | 59,10 | 534.944 |
| 06 mar 2024 | 58,80 | 59,00 | 58,25 | 59,00 | 59,00 | 1.005.952 |
| 05 mar 2024 | 59,55 | 59,75 | 59,50 | 59,60 | 59,60 | 589.123 |
| 04 mar 2024 | 59,60 | 60,00 | 59,40 | 59,45 | 59,45 | 1.332.262 |
| 01 mar 2024 | 57,55 | 58,00 | 57,50 | 58,00 | 58,00 | 687.493 |
| 29 feb 2024 | 56,80 | 56,90 | 56,50 | 56,55 | 56,55 | 622.574 |
| 27 feb 2024 | 56,85 | 56,85 | 56,65 | 56,80 | 56,80 | 457.020 |
| 26 feb 2024 | 57,10 | 57,10 | 56,60 | 56,85 | 56,85 | 1.116.443 |
| 23 feb 2024 | 56,75 | 57,30 | 56,75 | 57,20 | 57,20 | 984.695 |
| 22 feb 2024 | 55,80 | 55,95 | 55,70 | 55,90 | 55,90 | 956.010 |
| 21 feb 2024 | 54,80 | 54,80 | 54,55 | 54,65 | 54,65 | 561.714 |
| 20 feb 2024 | 55,75 | 55,75 | 55,40 | 55,50 | 55,50 | 426.502 |
| 19 feb 2024 | 56,00 | 56,00 | 55,50 | 55,75 | 55,75 | 670.140 |
| 16 feb 2024 | 57,10 | 57,10 | 56,20 | 56,40 | 56,40 | 955.131 |
| 15 feb 2024 | 55,80 | 57,00 | 55,80 | 57,00 | 57,00 | 1.496.765 |
| 05 feb 2024 | 54,65 | 55,20 | 54,65 | 55,10 | 55,10 | 976.779 |
| 02 feb 2024 | 53,40 | 54,15 | 53,40 | 54,10 | 54,10 | 789.491 |
| 01 feb 2024 | 52,65 | 52,80 | 52,65 | 52,80 | 52,80 | 292.367 |
| 31 gen 2024 | 53,05 | 53,05 | 52,80 | 52,95 | 52,95 | 455.057 |
| 30 gen 2024 | 53,95 | 54,10 | 53,95 | 54,05 | 54,05 | 257.464 |
| 29 gen 2024 | 53,40 | 53,40 | 53,15 | 53,30 | 53,30 | 192.419 |
| 26 gen 2024 | 53,70 | 53,70 | 53,15 | 53,15 | 53,15 | 626.445 |
| 25 gen 2024 | 53,70 | 53,80 | 53,50 | 53,70 | 53,70 | 364.508 |
| 24 gen 2024 | 53,25 | 53,55 | 53,25 | 53,55 | 53,55 | 301.113 |
| 23 gen 2024 | 53,30 | 53,30 | 53,00 | 53,15 | 53,15 | 385.953 |
| 22 gen 2024 | 53,10 | 53,45 | 53,10 | 53,45 | 53,45 | 1.184.756 |
| 19 gen 2024 | 52,00 | 52,20 | 51,90 | 52,15 | 52,15 | 353.888 |
| 18 gen 2024 | 51,55 | 51,55 | 51,25 | 51,35 | 51,35 | 286.388 |
| 17 gen 2024 | 51,40 | 51,70 | 51,40 | 51,45 | 51,45 | 323.371 |
| 16 gen 2024 | 51,10 | 51,15 | 51,00 | 51,10 | 51,10 | 403.128 |
| 15 gen 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | - |
| 12 gen 2024 | 50,90 | 50,90 | 50,60 | 50,80 | 50,80 | 218.169 |
| 11 gen 2024 | 50,50 | 51,00 | 50,50 | 50,95 | 50,95 | 372.185 |
| 10 gen 2024 | 49,90 | 50,15 | 49,90 | 50,10 | 50,10 | 168.237 |
| 09 gen 2024 | 49,46 | 49,84 | 49,46 | 49,84 | 49,84 | 289.489 |
| 08 gen 2024 | 48,73 | 48,80 | 48,60 | 48,67 | 48,67 | 230.945 |
| 05 gen 2024 | 48,62 | 48,62 | 48,45 | 48,45 | 48,45 | 147.083 |
| 04 gen 2024 | 48,85 | 48,85 | 48,55 | 48,60 | 48,60 | 171.022 |
| 03 gen 2024 | 49,08 | 49,13 | 49,02 | 49,11 | 49,11 | 135.350 |
| 02 gen 2024 | 50,00 | 50,00 | 49,65 | 49,81 | 49,81 | 278.210 |
| 29 dic 2023 | 50,00 | 50,10 | 50,00 | 50,10 | 50,10 | 51.184 |
| 28 dic 2023 | 50,20 | 50,25 | 50,00 | 50,00 | 50,00 | 386.130 |
| 27 dic 2023 | 50,10 | 50,25 | 50,10 | 50,20 | 50,20 | 270.792 |
| 26 dic 2023 | 50,25 | 50,25 | 50,00 | 50,10 | 50,10 | 313.549 |
| *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.