Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.286,25 +200,45 (+0,53%) Nasdaq
15.945,98 +334,22 (+2,14%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,02 +0,45 (+0,54%) Bitcoin EUR
59.517,60 -555,57 (-0,92%)
Cathay DJIA Lev 2X ETF (00852L.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 23,54 | 23,55 | 23,12 | 23,17 | 23,17 | 1.607.502 |
| 25 apr 2024 | 23,45 | 23,49 | 23,42 | 23,43 | 23,43 | 531.000 |
| 24 apr 2024 | 23,63 | 23,69 | 23,62 | 23,69 | 23,69 | 660.000 |
| 23 apr 2024 | 23,37 | 23,37 | 23,30 | 23,33 | 23,33 | 243.000 |
| 22 apr 2024 | 23,05 | 23,12 | 23,03 | 23,11 | 23,11 | 479.000 |
| 19 apr 2024 | 22,53 | 22,53 | 22,11 | 22,41 | 22,41 | 2.831.000 |
| 18 apr 2024 | 22,74 | 22,76 | 22,70 | 22,76 | 22,76 | 363.000 |
| 17 apr 2024 | 22,84 | 22,89 | 22,82 | 22,88 | 22,88 | 450.000 |
| 16 apr 2024 | 22,69 | 22,70 | 22,57 | 22,68 | 22,68 | 1.079.000 |
| 15 apr 2024 | 23,04 | 23,15 | 22,99 | 23,14 | 23,14 | 1.238.000 |
| 12 apr 2024 | 23,56 | 23,59 | 23,54 | 23,57 | 23,57 | 455.000 |
| 11 apr 2024 | 23,39 | 23,53 | 23,39 | 23,53 | 23,53 | 1.697.000 |
| 10 apr 2024 | 24,06 | 24,06 | 23,98 | 24,02 | 24,02 | 874.000 |
| 09 apr 2024 | 24,05 | 24,06 | 24,02 | 24,06 | 24,06 | 246.000 |
| 08 apr 2024 | 24,09 | 24,09 | 24,01 | 24,05 | 24,05 | 242.999 |
| 03 apr 2024 | 24,28 | 24,32 | 24,28 | 24,30 | 24,30 | 733.006 |
| 02 apr 2024 | 24,68 | 24,71 | 24,65 | 24,68 | 24,68 | 562.000 |
| 01 apr 2024 | 25,30 | 25,35 | 25,30 | 25,35 | 25,35 | 85.000 |
| 29 mar 2024 | 24,99 | 25,17 | 24,99 | 25,13 | 25,13 | 17.000 |
| 28 mar 2024 | 25,11 | 25,13 | 25,08 | 25,10 | 25,10 | 183.000 |
| 27 mar 2024 | 24,66 | 24,75 | 24,65 | 24,75 | 24,75 | 247.000 |
| 26 mar 2024 | 24,57 | 24,59 | 24,54 | 24,59 | 24,59 | 397.000 |
| 25 mar 2024 | 24,75 | 24,75 | 24,63 | 24,66 | 24,66 | 959.160 |
| 22 mar 2024 | 25,17 | 25,23 | 25,17 | 25,20 | 25,20 | 392.000 |
| 21 mar 2024 | 24,86 | 24,96 | 24,86 | 24,96 | 24,96 | 573.000 |
| 20 mar 2024 | 24,23 | 24,27 | 24,23 | 24,27 | 24,27 | 152.000 |
| 19 mar 2024 | 23,81 | 23,85 | 23,79 | 23,85 | 23,85 | 350.000 |
| 18 mar 2024 | 23,69 | 23,76 | 23,69 | 23,75 | 23,75 | 466.000 |
| 15 mar 2024 | 23,92 | 23,95 | 23,90 | 23,93 | 23,93 | 71.000 |
| 14 mar 2024 | 24,10 | 24,16 | 24,10 | 24,15 | 24,15 | 157.000 |
| 13 mar 2024 | 23,99 | 24,05 | 23,99 | 24,05 | 24,05 | 130.000 |
| 12 mar 2024 | 23,78 | 23,83 | 23,78 | 23,83 | 23,83 | 368.000 |
| 11 mar 2024 | 23,70 | 23,71 | 23,62 | 23,64 | 23,64 | 185.000 |
| 08 mar 2024 | 23,74 | 23,79 | 23,73 | 23,79 | 23,79 | 564.000 |
| 07 mar 2024 | 23,57 | 23,67 | 23,57 | 23,67 | 23,67 | 419.000 |
| 06 mar 2024 | 23,58 | 23,60 | 23,57 | 23,57 | 23,57 | 541.020 |
| 05 mar 2024 | 24,01 | 24,04 | 24,00 | 24,00 | 24,00 | 83.000 |
| 04 mar 2024 | 24,19 | 24,19 | 24,15 | 24,16 | 24,16 | 94.000 |
| 01 mar 2024 | 24,13 | 24,19 | 24,13 | 24,17 | 24,17 | 225.000 |
| 29 feb 2024 | 24,02 | 24,12 | 24,02 | 24,10 | 24,10 | 218.000 |
| 27 feb 2024 | 24,17 | 24,22 | 24,16 | 24,19 | 24,19 | 378.000 |
| 26 feb 2024 | 24,21 | 24,25 | 24,21 | 24,25 | 24,25 | 202.000 |
| 23 feb 2024 | 24,16 | 24,29 | 24,16 | 24,29 | 24,29 | 259.000 |
| 22 feb 2024 | 23,70 | 23,73 | 23,68 | 23,73 | 23,73 | 181.000 |
| 21 feb 2024 | 23,53 | 23,55 | 23,52 | 23,53 | 23,53 | 257.000 |
| 20 feb 2024 | 23,58 | 23,58 | 23,50 | 23,53 | 23,53 | 401.000 |
| 19 feb 2024 | 23,67 | 23,67 | 23,60 | 23,64 | 23,64 | 64.000 |
| 16 feb 2024 | 23,71 | 23,76 | 23,71 | 23,75 | 23,75 | 176.010 |
| 15 feb 2024 | 23,60 | 23,60 | 23,32 | 23,41 | 23,41 | 206.000 |
| 05 feb 2024 | 23,59 | 23,62 | 23,57 | 23,60 | 23,60 | 354.000 |
| 02 feb 2024 | 23,49 | 23,50 | 23,46 | 23,50 | 23,50 | 257.035 |
| 01 feb 2024 | 23,13 | 23,18 | 23,09 | 23,16 | 23,16 | 413.000 |
| 31 gen 2024 | 23,43 | 23,51 | 23,43 | 23,51 | 23,51 | 316.260 |
| 30 gen 2024 | 23,24 | 23,26 | 23,22 | 23,25 | 23,25 | 496.000 |
| 29 gen 2024 | 22,97 | 22,99 | 22,96 | 22,99 | 22,99 | 58.015 |
| 26 gen 2024 | 22,90 | 22,92 | 22,83 | 22,87 | 22,87 | 154.000 |
| 25 gen 2024 | 22,84 | 22,84 | 22,78 | 22,82 | 22,82 | 488.000 |
| 24 gen 2024 | 22,95 | 22,95 | 22,87 | 22,90 | 22,90 | 139.000 |
| 23 gen 2024 | 22,98 | 23,01 | 22,97 | 23,01 | 23,01 | 594.000 |
| 22 gen 2024 | 22,96 | 22,97 | 22,90 | 22,90 | 22,90 | 864.000 |
| 19 gen 2024 | 22,35 | 22,41 | 22,35 | 22,41 | 22,41 | 197.000 |
| 18 gen 2024 | 22,23 | 22,23 | 22,20 | 22,22 | 22,22 | 128.000 |
| 17 gen 2024 | 22,30 | 22,30 | 22,23 | 22,24 | 22,24 | 335.000 |
| 16 gen 2024 | 22,42 | 22,43 | 22,36 | 22,41 | 22,41 | 1.250.000 |
| 15 gen 2024 | 22,45 | 22,55 | 22,41 | 22,53 | 22,53 | 1.279.000 |
| 12 gen 2024 | 22,58 | 22,59 | 22,55 | 22,58 | 22,58 | 398.000 |
| 11 gen 2024 | 22,63 | 22,69 | 22,63 | 22,69 | 22,69 | 243.000 |
| 10 gen 2024 | 22,36 | 22,37 | 22,34 | 22,34 | 22,34 | 217.000 |
| 09 gen 2024 | 22,48 | 22,52 | 22,48 | 22,52 | 22,52 | 366.000 |
| 08 gen 2024 | 22,23 | 22,23 | 22,12 | 22,14 | 22,14 | 645.001 |
| 05 gen 2024 | 22,30 | 22,33 | 22,30 | 22,33 | 22,33 | 70.000 |
| 04 gen 2024 | 22,31 | 22,34 | 22,30 | 22,32 | 22,32 | 121.000 |
| 03 gen 2024 | 22,60 | 22,61 | 22,56 | 22,56 | 22,56 | 629.000 |
| 02 gen 2024 | 22,55 | 22,63 | 22,52 | 22,63 | 22,63 | 782.000 |
| 29 dic 2023 | 22,57 | 22,61 | 22,55 | 22,59 | 22,59 | 729.025 |
| 28 dic 2023 | 22,59 | 22,59 | 22,54 | 22,55 | 22,55 | 398.000 |
| 27 dic 2023 | 22,53 | 22,54 | 22,51 | 22,53 | 22,53 | 302.000 |
| 26 dic 2023 | 22,46 | 22,46 | 22,43 | 22,46 | 22,46 | 620.000 |
| 25 dic 2023 | 22,35 | 22,40 | 22,22 | 22,32 | 22,32 | 75.000 |
| 22 dic 2023 | 22,31 | 22,32 | 22,29 | 22,30 | 22,30 | 270.000 |
| 21 dic 2023 | 22,17 | 22,24 | 22,17 | 22,23 | 22,23 | 904.000 |
| 20 dic 2023 | 22,68 | 22,73 | 22,67 | 22,73 | 22,73 | 408.000 |
| 19 dic 2023 | 22,42 | 22,42 | 22,37 | 22,40 | 22,40 | 354.000 |
| 18 dic 2023 | 22,45 | 22,49 | 22,44 | 22,49 | 22,49 | 99.025 |
| 15 dic 2023 | 22,32 | 22,41 | 22,32 | 22,40 | 22,40 | 650.000 |
| 14 dic 2023 | 22,33 | 22,33 | 22,27 | 22,32 | 22,32 | 1.359.000 |
| 13 dic 2023 | 21,70 | 21,73 | 21,70 | 21,73 | 21,73 | 191.000 |
| 12 dic 2023 | 21,46 | 21,50 | 21,45 | 21,49 | 21,49 | 376.000 |
| 11 dic 2023 | 21,26 | 21,31 | 21,26 | 21,28 | 21,28 | 1.718.000 |
| 08 dic 2023 | 21,10 | 21,13 | 21,07 | 21,12 | 21,12 | 1.373.000 |
| 07 dic 2023 | 21,07 | 21,09 | 21,04 | 21,06 | 21,06 | 167.000 |
| 06 dic 2023 | 21,20 | 21,27 | 21,20 | 21,26 | 21,26 | 55.000 |
| 05 dic 2023 | 21,17 | 21,19 | 21,16 | 21,17 | 21,17 | 365.050 |
| 04 dic 2023 | 21,26 | 21,26 | 21,23 | 21,25 | 21,25 | 869.868 |
| 01 dic 2023 | 20,87 | 20,95 | 20,87 | 20,94 | 20,94 | 1.080.000 |
| 30 nov 2023 | 20,35 | 20,44 | 20,35 | 20,44 | 20,44 | 271.000 |
| 29 nov 2023 | 20,30 | 20,30 | 20,27 | 20,27 | 20,27 | 217.000 |
| 28 nov 2023 | 20,24 | 20,24 | 20,22 | 20,22 | 20,22 | 67.000 |
| 27 nov 2023 | 20,27 | 20,28 | 20,21 | 20,21 | 20,21 | 197.000 |
| 24 nov 2023 | 20,22 | 20,25 | 20,22 | 20,24 | 20,24 | 62.223 |
| *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.