Italia markets open in 2 hours 52 minutes
Dow Jones
30.946,99 -491,31 (-1,56%) Nasdaq
11.181,54 -343,06 (-2,98%) Nikkei 225
26.742,47 -307,00 (-1,13%) EUR/USD
1,0533 +0,0008 (+0,07%) BTC-EUR
19.273,74 -555,22 (-2,80%) CMC Crypto 200
439,65 -10,42 (-2,31%)
Cathay DJIA Lev 2X ETF (00852L.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Al 11:41AM CST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 giu 2022 | 17,08 | 17,17 | 17,07 | 17,14 | 17,14 | 719.200 |
| 28 giu 2022 | - | - | - | - | - | - |
| 27 giu 2022 | 17,56 | 17,82 | 17,56 | 17,72 | 17,72 | 2.038.000 |
| 24 giu 2022 | 16,81 | 17,08 | 16,78 | 17,06 | 17,06 | 1.413.000 |
| 23 giu 2022 | 16,67 | 16,70 | 16,50 | 16,66 | 16,66 | 1.770.360 |
| 22 giu 2022 | 16,56 | 16,59 | 16,37 | 16,39 | 16,39 | 2.057.000 |
| 21 giu 2022 | 16,38 | 16,49 | 16,31 | 16,47 | 16,47 | 2.304.000 |
| 20 giu 2022 | 16,09 | 16,13 | 15,91 | 16,02 | 16,02 | 1.731.000 |
| 17 giu 2022 | 16,13 | 16,36 | 16,13 | 16,36 | 16,36 | 2.218.000 |
| 16 giu 2022 | 17,10 | 17,13 | 16,84 | 16,86 | 16,86 | 1.795.000 |
| 15 giu 2022 | 16,65 | 16,71 | 16,56 | 16,56 | 16,56 | 2.438.000 |
| 14 giu 2022 | 16,91 | 17,07 | 16,83 | 17,04 | 17,04 | 1.852.000 |
| 13 giu 2022 | 17,42 | 17,42 | 17,23 | 17,30 | 17,30 | 2.735.000 |
| 10 giu 2022 | 18,65 | 18,71 | 18,60 | 18,68 | 18,68 | 568.000 |
| 09 giu 2022 | 19,32 | 19,36 | 19,25 | 19,36 | 19,36 | 349.000 |
| 08 giu 2022 | 19,61 | 19,65 | 19,52 | 19,53 | 19,53 | 402.000 |
| 07 giu 2022 | 19,18 | 19,24 | 19,07 | 19,07 | 19,07 | 1.001.000 |
| 06 giu 2022 | 19,33 | 19,44 | 19,31 | 19,43 | 19,43 | 764.020 |
| 02 giu 2022 | 19,15 | 19,17 | 19,07 | 19,10 | 19,10 | 866.000 |
| 01 giu 2022 | 19,50 | 19,54 | 19,44 | 19,46 | 19,46 | 675.000 |
| 31 mag 2022 | 19,52 | 19,59 | 19,46 | 19,59 | 19,59 | 1.011.000 |
| 30 mag 2022 | 19,60 | 19,65 | 19,58 | 19,61 | 19,61 | 1.428.000 |
| 27 mag 2022 | 18,88 | 18,91 | 18,85 | 18,89 | 18,89 | 1.721.000 |
| 26 mag 2022 | 18,55 | 18,55 | 18,35 | 18,36 | 18,36 | 1.052.000 |
| 25 mag 2022 | 18,25 | 18,38 | 18,25 | 18,36 | 18,36 | 529.000 |
| 24 mag 2022 | 18,06 | 18,07 | 17,93 | 17,95 | 17,95 | 2.624.000 |
| 23 mag 2022 | 17,83 | 17,84 | 17,70 | 17,77 | 17,77 | 1.185.000 |
| 20 mag 2022 | 17,68 | 17,78 | 17,64 | 17,78 | 17,78 | 2.476.000 |
| 19 mag 2022 | 17,68 | 17,90 | 17,63 | 17,85 | 17,85 | 1.976.000 |
| 18 mag 2022 | 19,09 | 19,09 | 18,98 | 19,02 | 19,02 | 1.664.000 |
| 17 mag 2022 | 18,68 | 18,75 | 18,66 | 18,74 | 18,74 | 813.000 |
| 16 mag 2022 | 18,68 | 18,71 | 18,34 | 18,45 | 18,45 | 1.072.000 |
| 13 mag 2022 | 18,25 | 18,44 | 18,22 | 18,39 | 18,39 | 973.000 |
| 12 mag 2022 | 18,33 | 18,34 | 18,05 | 18,08 | 18,08 | 1.596.000 |
| 11 mag 2022 | 18,53 | 18,66 | 18,48 | 18,65 | 18,65 | 1.245.000 |
| 10 mag 2022 | 18,56 | 18,86 | 18,50 | 18,86 | 18,86 | 1.894.234 |
| 09 mag 2022 | 18,95 | 19,05 | 18,85 | 19,01 | 19,01 | 1.235.150 |
| 06 mag 2022 | 19,33 | 19,53 | 19,31 | 19,50 | 19,50 | 3.346.000 |
| 05 mag 2022 | 20,69 | 20,74 | 20,62 | 20,71 | 20,71 | 1.289.000 |
| 04 mag 2022 | 19,65 | 19,72 | 19,62 | 19,66 | 19,66 | 316.000 |
| 03 mag 2022 | 19,59 | 19,73 | 19,56 | 19,69 | 19,69 | 961.150 |
| 29 apr 2022 | 20,52 | 20,62 | 20,49 | 20,55 | 20,55 | 960.000 |
| 28 apr 2022 | 19,91 | 19,95 | 19,83 | 19,95 | 19,95 | 975.000 |
| 27 apr 2022 | 19,77 | 20,03 | 19,77 | 20,03 | 20,03 | 831.040 |
| 26 apr 2022 | 20,68 | 20,75 | 20,65 | 20,69 | 20,69 | 723.000 |
| 25 apr 2022 | 20,22 | 20,22 | 20,06 | 20,21 | 20,21 | 1.073.000 |
| 22 apr 2022 | 21,41 | 21,50 | 21,36 | 21,50 | 21,50 | 645.000 |
| 21 apr 2022 | 22,15 | 22,24 | 22,12 | 22,23 | 22,23 | 614.000 |
| 20 apr 2022 | 21,73 | 21,73 | 21,64 | 21,64 | 21,64 | 557.000 |
| 19 apr 2022 | 21,15 | 21,24 | 21,14 | 21,17 | 21,17 | 268.001 |
| 18 apr 2022 | 20,98 | 21,03 | 20,90 | 20,99 | 20,99 | 370.000 |
| 15 apr 2022 | 21,10 | 21,25 | 20,97 | 21,16 | 21,16 | 338.000 |
| 14 apr 2022 | 21,21 | 21,27 | 21,17 | 21,27 | 21,27 | 265.000 |
| 13 apr 2022 | 20,95 | 21,00 | 20,95 | 20,97 | 20,97 | 713.000 |
| 12 apr 2022 | 20,77 | 20,80 | 20,70 | 20,75 | 20,75 | 571.000 |
| 11 apr 2022 | 21,24 | 21,28 | 21,08 | 21,09 | 21,09 | 1.121.000 |
| 08 apr 2022 | 21,07 | 21,15 | 21,06 | 21,12 | 21,12 | 255.000 |
| 07 apr 2022 | 20,84 | 20,91 | 20,77 | 20,78 | 20,78 | 276.000 |
| 06 apr 2022 | 21,07 | 21,19 | 21,06 | 21,19 | 21,19 | 547.000 |
| 01 apr 2022 | 21,29 | 21,36 | 21,29 | 21,33 | 21,33 | 283.000 |
| 31 mar 2022 | 21,85 | 21,87 | 21,78 | 21,78 | 21,78 | 383.000 |
| 30 mar 2022 | 21,88 | 21,93 | 21,80 | 21,84 | 21,84 | 1.462.000 |
| 29 mar 2022 | 21,51 | 21,61 | 21,51 | 21,61 | 21,61 | 698.000 |
| 28 mar 2022 | 21,19 | 21,29 | 21,19 | 21,28 | 21,28 | 1.305.000 |
| 25 mar 2022 | 21,10 | 21,24 | 21,09 | 21,22 | 21,22 | 623.000 |
| 24 mar 2022 | 20,72 | 20,82 | 20,67 | 20,82 | 20,82 | 1.127.000 |
| 23 mar 2022 | 21,24 | 21,34 | 21,24 | 21,30 | 21,30 | 890.000 |
| 22 mar 2022 | 20,81 | 20,90 | 20,77 | 20,87 | 20,87 | 391.000 |
| 21 mar 2022 | 21,00 | 21,02 | 20,91 | 20,94 | 20,94 | 1.107.000 |
| 18 mar 2022 | 20,57 | 20,58 | 20,51 | 20,58 | 20,58 | 853.000 |
| 17 mar 2022 | 20,41 | 20,43 | 20,24 | 20,31 | 20,31 | 1.493.000 |
| 16 mar 2022 | 19,69 | 19,79 | 19,67 | 19,79 | 19,79 | 1.216.000 |
| 15 mar 2022 | 19,06 | 19,17 | 19,05 | 19,11 | 19,11 | 767.000 |
| 14 mar 2022 | 19,26 | 19,31 | 19,14 | 19,30 | 19,30 | 784.000 |
| 11 mar 2022 | 19,27 | 19,27 | 19,11 | 19,16 | 19,16 | 302.000 |
| 10 mar 2022 | 19,36 | 19,41 | 19,30 | 19,33 | 19,33 | 893.000 |
| 09 mar 2022 | 18,76 | 18,89 | 18,68 | 18,86 | 18,86 | 798.000 |
| 08 mar 2022 | 18,80 | 18,96 | 18,62 | 18,62 | 18,62 | 1.064.000 |
| 07 mar 2022 | 19,24 | 19,48 | 19,15 | 19,38 | 19,38 | 1.519.000 |
| 04 mar 2022 | 19,33 | 19,76 | 19,28 | 19,66 | 19,66 | 1.872.000 |
| 03 mar 2022 | 19,92 | 20,03 | 19,88 | 19,97 | 19,97 | 1.122.000 |
| 02 mar 2022 | 19,43 | 19,53 | 19,38 | 19,53 | 19,53 | 1.181.000 |
| 01 mar 2022 | 20,00 | 20,04 | 19,90 | 19,92 | 19,92 | 1.590.000 |
| 25 feb 2022 | 19,03 | 19,13 | 18,98 | 19,03 | 19,03 | 1.921.000 |
| 24 feb 2022 | 18,89 | 18,95 | 18,13 | 18,36 | 18,36 | 3.313.000 |
| 23 feb 2022 | 19,80 | 19,80 | 19,68 | 19,80 | 19,80 | 570.000 |
| 22 feb 2022 | 19,73 | 19,73 | 19,53 | 19,72 | 19,72 | 982.000 |
| 21 feb 2022 | 20,28 | 20,45 | 20,20 | 20,41 | 20,41 | 780.000 |
| 18 feb 2022 | 20,49 | 20,74 | 20,43 | 20,71 | 20,71 | 768.000 |
| 17 feb 2022 | 21,14 | 21,19 | 21,00 | 21,09 | 21,09 | 480.000 |
| 16 feb 2022 | 21,15 | 21,23 | 21,13 | 21,19 | 21,19 | 657.000 |
| 15 feb 2022 | 20,75 | 20,82 | 20,60 | 20,69 | 20,69 | 907.050 |
| 14 feb 2022 | 21,01 | 21,05 | 20,89 | 21,03 | 21,03 | 341.000 |
| 11 feb 2022 | 21,35 | 21,40 | 21,21 | 21,21 | 21,21 | 867.000 |
| 10 feb 2022 | 22,13 | 22,14 | 22,05 | 22,11 | 22,11 | 619.294 |
| 09 feb 2022 | 21,80 | 21,93 | 21,79 | 21,91 | 21,91 | 593.143 |
| 08 feb 2022 | 21,36 | 21,37 | 21,29 | 21,29 | 21,29 | 452.000 |
| 07 feb 2022 | 21,17 | 21,29 | 21,10 | 21,21 | 21,21 | 1.333.000 |
| 26 gen 2022 | 20,25 | 20,46 | 20,25 | 20,37 | 20,37 | 913.000 |
| 25 gen 2022 | 20,32 | 20,32 | 20,00 | 20,10 | 20,10 | 1.062.200 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
