Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.928,70 -488,91 (-0,82%)
CTBC Banking Senior 10+ Year Bond ETF (00773B.TWO)
Taipei Exchange - Taipei Exchange Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 35,90 | 35,90 | 35,81 | 35,87 | 35,87 | 4.007.000 |
| 25 apr 2024 | 36,08 | 36,08 | 35,98 | 35,98 | 35,98 | 4.339.000 |
| 24 apr 2024 | 36,18 | 36,18 | 36,06 | 36,13 | 36,13 | 2.699.000 |
| 23 apr 2024 | 36,05 | 36,22 | 36,05 | 36,18 | 36,18 | 7.186.000 |
| 22 apr 2024 | 35,93 | 35,97 | 35,81 | 35,96 | 35,96 | 3.721.000 |
| 19 apr 2024 | 35,88 | 36,38 | 35,88 | 36,08 | 36,08 | 8.850.000 |
| 18 apr 2024 | 35,87 | 35,95 | 35,84 | 35,85 | 35,85 | 2.684.000 |
| 18 apr 2024 | 0.142 Dividendo | |||||
| 17 apr 2024 | 35,85 | 35,90 | 35,82 | 35,87 | 35,73 | 4.839.000 |
| 16 apr 2024 | 36,16 | 36,16 | 36,07 | 36,14 | 36,00 | 3.170.000 |
| 15 apr 2024 | 36,30 | 36,37 | 36,24 | 36,27 | 36,13 | 1.632.000 |
| 12 apr 2024 | 36,28 | 36,29 | 36,23 | 36,28 | 36,14 | 2.734.000 |
| 11 apr 2024 | 36,31 | 36,43 | 36,30 | 36,41 | 36,27 | 2.451.000 |
| 10 apr 2024 | 36,81 | 36,81 | 36,72 | 36,78 | 36,63 | 1.179.000 |
| 09 apr 2024 | 36,53 | 36,72 | 36,53 | 36,65 | 36,50 | 2.206.000 |
| 08 apr 2024 | 36,50 | 36,56 | 36,45 | 36,47 | 36,33 | 4.867.000 |
| 03 apr 2024 | 36,61 | 36,73 | 36,61 | 36,61 | 36,47 | 3.607.000 |
| 02 apr 2024 | 36,89 | 36,92 | 36,84 | 36,84 | 36,69 | 2.756.000 |
| 01 apr 2024 | 37,15 | 37,21 | 37,12 | 37,21 | 37,06 | 1.638.000 |
| 29 mar 2024 | 37,09 | 37,22 | 37,09 | 37,18 | 37,03 | 3.247.000 |
| 28 mar 2024 | 37,04 | 37,13 | 37,04 | 37,08 | 36,93 | 2.754.000 |
| 27 mar 2024 | 36,94 | 36,99 | 36,93 | 36,98 | 36,83 | 3.218.000 |
| 26 mar 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 36,92 | - |
| 25 mar 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 36,92 | - |
| 22 mar 2024 | 36,88 | 37,08 | 36,86 | 37,07 | 36,92 | 4.968.000 |
| 21 mar 2024 | 36,75 | 36,75 | 36,62 | 36,71 | 36,56 | 5.300.000 |
| 20 mar 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,43 | - |
| 19 mar 2024 | 36,46 | 36,59 | 36,46 | 36,57 | 36,43 | 3.533.000 |
| 18 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,50 | - |
| 18 mar 2024 | 0.136 Dividendo | |||||
| 15 mar 2024 | 36,58 | 36,66 | 36,56 | 36,65 | 36,37 | 3.498.000 |
| 14 mar 2024 | 36,82 | 36,84 | 36,79 | 36,79 | 36,51 | 2.639.000 |
| 13 mar 2024 | 36,85 | 36,88 | 36,78 | 36,87 | 36,59 | 1.618.000 |
| 12 mar 2024 | 37,03 | 37,03 | 36,95 | 36,97 | 36,69 | 2.113.000 |
| 11 mar 2024 | 36,98 | 37,05 | 36,98 | 37,03 | 36,75 | 2.883.000 |
| 08 mar 2024 | 36,92 | 36,99 | 36,87 | 36,97 | 36,69 | 2.662.000 |
| 07 mar 2024 | 36,84 | 36,91 | 36,81 | 36,87 | 36,59 | 1.502.000 |
| 06 mar 2024 | 36,67 | 36,73 | 36,63 | 36,71 | 36,43 | 2.142.000 |
| 05 mar 2024 | 36,42 | 36,50 | 36,41 | 36,49 | 36,21 | 2.625.000 |
| 04 mar 2024 | 36,41 | 36,45 | 36,35 | 36,40 | 36,12 | 3.512.000 |
| 01 mar 2024 | 36,33 | 36,34 | 36,28 | 36,29 | 36,01 | 2.803.000 |
| 29 feb 2024 | 36,47 | 36,49 | 36,38 | 36,38 | 36,10 | 6.226.000 |
| 27 feb 2024 | 36,53 | 36,53 | 36,42 | 36,49 | 36,21 | 2.487.000 |
| 27 feb 2024 | 0.14 Dividendo | |||||
| 26 feb 2024 | 36,74 | 36,87 | 36,74 | 36,80 | 36,38 | 3.487.000 |
| 23 feb 2024 | 36,50 | 36,54 | 36,49 | 36,52 | 36,10 | 1.959.000 |
| 22 feb 2024 | 36,34 | 36,43 | 36,31 | 36,38 | 35,96 | 2.109.000 |
| 21 feb 2024 | 36,24 | 36,35 | 36,24 | 36,35 | 35,93 | 3.219.000 |
| 20 feb 2024 | 36,12 | 36,17 | 36,06 | 36,15 | 35,74 | 2.838.000 |
| 19 feb 2024 | 36,10 | 36,14 | 36,05 | 36,12 | 35,71 | 1.823.000 |
| 16 feb 2024 | 36,11 | 36,16 | 36,07 | 36,10 | 35,69 | 5.193.000 |
| 15 feb 2024 | 36,35 | 36,36 | 36,23 | 36,32 | 35,90 | 7.659.000 |
| 05 feb 2024 | 36,91 | 36,98 | 36,89 | 36,94 | 36,52 | 3.712.000 |
| 02 feb 2024 | 37,28 | 37,29 | 37,13 | 37,18 | 36,76 | 4.242.000 |
| 01 feb 2024 | 37,22 | 37,31 | 37,19 | 37,26 | 36,83 | 4.553.000 |
| 31 gen 2024 | 36,88 | 37,10 | 36,88 | 37,09 | 36,67 | 2.752.000 |
| 30 gen 2024 | 36,84 | 36,94 | 36,78 | 36,91 | 36,49 | 3.868.000 |
| 29 gen 2024 | 36,88 | 36,88 | 36,76 | 36,81 | 36,39 | 1.405.000 |
| 26 gen 2024 | 36,82 | 36,94 | 36,82 | 36,92 | 36,50 | 1.788.000 |
| 25 gen 2024 | 36,53 | 36,66 | 36,50 | 36,65 | 36,23 | 1.726.000 |
| 24 gen 2024 | 36,70 | 36,73 | 36,61 | 36,73 | 36,31 | 2.384.000 |
| 23 gen 2024 | 36,77 | 36,89 | 36,75 | 36,88 | 36,46 | 3.946.000 |
| 22 gen 2024 | 36,78 | 36,79 | 36,69 | 36,77 | 36,35 | 2.876.000 |
| 19 gen 2024 | 36,67 | 36,67 | 36,59 | 36,60 | 36,18 | 2.038.000 |
| 18 gen 2024 | 36,91 | 36,93 | 36,86 | 36,91 | 36,49 | 2.574.000 |
| 17 gen 2024 | 36,82 | 36,91 | 36,74 | 36,87 | 36,45 | 3.167.000 |
| 17 gen 2024 | 0.14 Dividendo | |||||
| 16 gen 2024 | 37,08 | 37,25 | 37,05 | 37,23 | 36,67 | 7.838.000 |
| 15 gen 2024 | 36,98 | 37,25 | 36,98 | 37,23 | 36,67 | 4.225.917 |
| 12 gen 2024 | 36,73 | 36,85 | 36,73 | 36,83 | 36,27 | 4.445.000 |
| 11 gen 2024 | 36,50 | 36,58 | 36,48 | 36,52 | 35,97 | 4.282.000 |
| 10 gen 2024 | 36,29 | 36,35 | 36,29 | 36,33 | 35,78 | 4.151.000 |
| 09 gen 2024 | 35,88 | 36,07 | 35,88 | 36,07 | 35,52 | 4.861.000 |
| 08 gen 2024 | 35,75 | 35,75 | 35,60 | 35,61 | 35,07 | 3.327.000 |
| 05 gen 2024 | 36,05 | 36,05 | 35,86 | 35,88 | 35,34 | 4.527.000 |
| 04 gen 2024 | 36,32 | 36,39 | 36,25 | 36,27 | 35,72 | 2.058.000 |
| 03 gen 2024 | 36,33 | 36,45 | 36,33 | 36,39 | 35,84 | 3.110.000 |
| 02 gen 2024 | 36,61 | 36,61 | 36,34 | 36,53 | 35,98 | 3.992.000 |
| 29 dic 2023 | 36,72 | 36,76 | 36,70 | 36,74 | 36,18 | 3.348.000 |
| 28 dic 2023 | 36,94 | 36,94 | 36,70 | 36,76 | 36,20 | 4.855.000 |
| 27 dic 2023 | 36,80 | 36,83 | 36,72 | 36,77 | 36,21 | 3.625.000 |
| 26 dic 2023 | 36,84 | 36,90 | 36,78 | 36,80 | 36,24 | 4.887.000 |
| 25 dic 2023 | 37,03 | 37,03 | 36,80 | 36,81 | 36,25 | 4.192.000 |
| 22 dic 2023 | 37,13 | 37,13 | 36,98 | 37,03 | 36,47 | 5.507.000 |
| 21 dic 2023 | 37,44 | 37,47 | 37,39 | 37,42 | 36,85 | 2.873.000 |
| 20 dic 2023 | 37,44 | 37,48 | 37,39 | 37,42 | 36,85 | 2.579.000 |
| 19 dic 2023 | 37,48 | 37,49 | 37,39 | 37,42 | 36,85 | 6.884.000 |
| 18 dic 2023 | 37,52 | 37,61 | 37,48 | 37,59 | 37,02 | 4.800.000 |
| 18 dic 2023 | 0.14 Dividendo | |||||
| 15 dic 2023 | 37,52 | 37,62 | 37,50 | 37,57 | 36,86 | 4.611.000 |
| 14 dic 2023 | 37,25 | 37,25 | 37,09 | 37,13 | 36,43 | 5.876.000 |
| 13 dic 2023 | 36,43 | 36,54 | 36,42 | 36,51 | 35,82 | 3.537.000 |
| 12 dic 2023 | 36,22 | 36,29 | 36,16 | 36,29 | 35,61 | 3.304.000 |
| 11 dic 2023 | 36,13 | 36,24 | 36,08 | 36,23 | 35,55 | 4.081.000 |
| 08 dic 2023 | 36,23 | 36,23 | 36,12 | 36,23 | 35,55 | 4.936.000 |
| 07 dic 2023 | 36,40 | 36,54 | 36,32 | 36,32 | 35,64 | 3.839.000 |
| 06 dic 2023 | 36,13 | 36,17 | 36,11 | 36,11 | 35,43 | 4.433.000 |
| 05 dic 2023 | 35,55 | 35,79 | 35,55 | 35,76 | 35,09 | 4.343.000 |
| 04 dic 2023 | 35,53 | 35,58 | 35,50 | 35,53 | 34,86 | 3.857.000 |
| 01 dic 2023 | 35,16 | 35,24 | 35,15 | 35,23 | 34,57 | 2.697.000 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.