Italia markets closed

Yuanta S&P U.S. High Yield Preferred Stock ETF (00771.TW)

Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
17,65+0,01 (+0,06%)
Alla chiusura: 12:54PM CST
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202417,6617,7117,6517,6517,6552.532
27 mar 202417,5717,6417,5717,6417,6486.000
26 mar 202417,5517,5917,5017,5717,5729.054
25 mar 202417,6817,6817,6317,6317,6326.309
22 mar 202417,5617,6817,5617,6517,65127.000
21 mar 202417,5117,5117,5017,5017,5030.000
20 mar 202417,5317,5317,5017,5117,5177.000
19 mar 202417,3717,4217,3717,4017,4083.000
18 mar 202417,2917,3617,2917,3317,3329.052
15 mar 202417,3017,3517,3017,3317,3340.246
14 mar 202417,3617,3717,3317,3317,33124.514
13 mar 202417,3417,3617,3417,3417,3449.068
12 mar 202417,3317,3617,3217,3217,3256.000
11 mar 202417,2917,3717,2917,3517,3571.000
08 mar 202417,3217,3217,2917,2917,2944.000
07 mar 202417,2917,3217,2617,3017,3075.010
06 mar 202417,1917,2817,1917,2717,27112.000
05 mar 202417,1917,2017,1717,1917,1991.027
04 mar 202417,2617,3017,2617,2717,2785.183
01 mar 202417,3217,3517,2817,2917,2988.000
29 feb 202417,2817,3017,2517,2517,2525.208
27 feb 202417,3617,3617,2117,3617,3674.103
27 feb 20240.2 Dividendo
26 feb 202417,4317,5117,4317,5117,31128.107
23 feb 202417,2817,3817,2817,3717,17107.000
22 feb 202417,2617,2817,2417,2817,0820.417
21 feb 202417,2417,2617,2217,2617,0622.000
20 feb 202417,1617,2417,1617,2417,0469.000
19 feb 202417,1717,1817,1517,1616,9656.325
16 feb 202417,1517,2117,1317,1716,9762.001
15 feb 202417,0717,1517,0217,1416,94124.041
05 feb 202417,2017,2017,1517,1616,9631.380
02 feb 202417,1817,1917,1017,1116,91119.175
01 feb 202417,1317,1717,1017,1716,9749.000
31 gen 202417,1317,2417,1317,2417,04186.040
30 gen 202417,1117,1217,0917,1016,9060.081
29 gen 202417,1317,1317,1017,1016,9026.037
26 gen 202417,0017,1317,0017,1116,91107.091
25 gen 202416,9717,0016,9416,9816,7926.000
24 gen 202416,9916,9916,9516,9516,7629.000
23 gen 202416,9517,0216,9217,0116,82139.526
22 gen 202416,8016,8516,8016,8516,6648.024
19 gen 202416,8416,8416,7316,7416,55123.031
18 gen 202416,7516,8216,6716,7616,57370.000
17 gen 202416,8816,8816,7816,7816,59148.000
16 gen 202416,8116,9016,7916,8816,69206.000
15 gen 202416,6416,6416,6416,6416,45-
12 gen 202416,6416,6516,6316,6416,4563.000
11 gen 202416,6316,6416,6216,6416,4518.000
10 gen 202416,5816,6216,5816,6016,4148.000
09 gen 202416,4816,5016,4616,5016,3163.000
08 gen 202416,4116,4216,3516,4216,2339.000
05 gen 202416,4316,4616,4116,4616,2731.020
04 gen 202416,4116,4116,3416,4016,217.000
03 gen 202416,3416,4116,3416,4116,2247.095
02 gen 202416,2116,2916,1416,2016,0162.000
29 dic 202316,3016,3016,2616,2616,0711.000
28 dic 202316,3816,3816,2816,3016,1133.000
27 dic 202316,4016,4216,3916,3916,2016.000
26 dic 202316,4616,4616,3916,4316,2454.074
25 dic 202316,6116,6116,4216,4216,2335.000
22 dic 202316,4516,4516,4216,4416,2513.000
21 dic 202316,4816,4816,4416,4716,2814.059
20 dic 202316,4816,5016,4716,4816,2913.000
19 dic 202316,4616,4716,4116,4716,288.000
18 dic 202316,5016,5416,4916,5316,3429.000
15 dic 202316,3716,5216,3716,5016,3168.100
14 dic 202316,3616,3616,3016,3516,1619.100
13 dic 202316,1916,2716,1916,2616,0710.074
12 dic 202316,2316,2316,1716,1916,0125.055
11 dic 202316,2516,3216,2516,2616,0714.100
08 dic 202316,3616,3616,2816,2816,0923.000
07 dic 202316,3416,3616,3016,3616,1775.000
06 dic 202316,3816,3816,3316,3516,1621.333
05 dic 202316,3416,3516,3116,3216,1328.143
04 dic 202316,3816,3816,3416,3716,1848.001
01 dic 202316,2316,2916,2316,2916,1041.030
30 nov 202316,1216,1616,1216,1615,9836.000
29 nov 202316,1016,1016,0616,0615,8843.000
28 nov 202316,1216,1216,1116,1115,9314.000
27 nov 202316,1316,1316,1016,1215,9429.124
24 nov 202316,0516,0616,0416,0415,8613.005
23 nov 202316,0716,0916,0616,0615,8832.000
22 nov 202316,0516,0515,9916,0515,8716.100
21 nov 202316,0816,1116,0816,0815,9024.000
20 nov 202316,1816,2016,1316,1315,9514.062
17 nov 202316,2516,2516,1816,1816,0015.000
16 nov 202316,2716,2716,2016,2216,0371.000
16 nov 20230.18 Dividendo
15 nov 202316,3316,3516,3216,3415,98168.000
14 nov 202316,2816,3116,2816,2915,9332.078
13 nov 202316,2316,2816,2216,2715,9155.012
10 nov 202316,2316,2316,2116,2215,8615.050
09 nov 202316,2816,3216,2716,3015,9429.000
08 nov 202316,3116,3116,2416,2615,9012.000
07 nov 202316,2616,3016,2516,2715,9125.000
06 nov 202316,3116,3216,2616,2715,9184.000
03 nov 202316,2516,2516,1716,2315,8720.000
02 nov 202315,9515,9515,9315,9315,5740.062
01 nov 202315,7715,8015,7715,8015,4534.000
*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...