00852L.TW - Cathay DJIA Lev 2X ETF
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 giu 2023 | 19,22 | 19,23 | 19,19 | 19,23 | 19,23 | 1.443.591 |
| 08 giu 2023 | 19,08 | 19,09 | 19,00 | 19,04 | 19,04 | 973.000 |
| 07 giu 2023 | 19,00 | 19,01 | 18,95 | 19,00 | 19,00 | 936.000 |
| 06 giu 2023 | 18,96 | 19,01 | 18,95 | 19,01 | 19,01 | 1.103.045 |
| 05 giu 2023 | 19,22 | 19,25 | 19,20 | 19,22 | 19,22 | 2.091.000 |
| 02 giu 2023 | 18,45 | 18,50 | 18,44 | 18,50 | 18,50 | 460.000 |
| 01 giu 2023 | 18,25 | 18,31 | 18,21 | 18,31 | 18,31 | 1.096.000 |
| 31 mag 2023 | 18,36 | 18,36 | 18,28 | 18,28 | 18,28 | 987.100 |
| 30 mag 2023 | 18,51 | 18,51 | 18,46 | 18,50 | 18,50 | 394.100 |
| 29 mag 2023 | 18,55 | 18,56 | 18,50 | 18,51 | 18,51 | 2.254.000 |
| 26 mag 2023 | 18,12 | 18,12 | 18,06 | 18,11 | 18,11 | 1.275.000 |
| 25 mag 2023 | 18,12 | 18,13 | 18,05 | 18,11 | 18,11 | 1.326.000 |
| 24 mag 2023 | 18,51 | 18,53 | 18,49 | 18,53 | 18,53 | 475.400 |
| 23 mag 2023 | 18,80 | 18,82 | 18,74 | 18,75 | 18,75 | 307.000 |
| 22 mag 2023 | 18,85 | 18,85 | 18,80 | 18,84 | 18,84 | 282.045 |
| 19 mag 2023 | 19,01 | 19,06 | 19,00 | 19,05 | 19,05 | 604.012 |
| 18 mag 2023 | 18,83 | 18,83 | 18,79 | 18,82 | 18,82 | 860.000 |
| 17 mag 2023 | 18,46 | 18,49 | 18,46 | 18,47 | 18,47 | 1.397.000 |
| 16 mag 2023 | 18,76 | 18,76 | 18,70 | 18,71 | 18,71 | 412.000 |
| 15 mag 2023 | 18,67 | 18,79 | 18,66 | 18,79 | 18,79 | 100.002 |
| 12 mag 2023 | 18,78 | 18,79 | 18,75 | 18,79 | 18,79 | 502.000 |
| 11 mag 2023 | 19,02 | 19,03 | 19,00 | 19,03 | 19,03 | 262.000 |
| 10 mag 2023 | 19,04 | 19,07 | 19,03 | 19,04 | 19,04 | 82.000 |
| 09 mag 2023 | 19,02 | 19,07 | 19,02 | 19,07 | 19,07 | 107.000 |
| 08 mag 2023 | 19,08 | 19,11 | 19,07 | 19,09 | 19,09 | 685.208 |
| 05 mag 2023 | 18,60 | 18,63 | 18,58 | 18,62 | 18,62 | 1.055.000 |
| 04 mag 2023 | 18,78 | 18,94 | 18,77 | 18,94 | 18,94 | 621.442 |
| 03 mag 2023 | 19,24 | 19,27 | 19,22 | 19,26 | 19,26 | 536.000 |
| 02 mag 2023 | 19,55 | 19,62 | 19,55 | 19,62 | 19,62 | 199.000 |
| 28 apr 2023 | 19,29 | 19,35 | 19,29 | 19,30 | 19,30 | 597.152 |
| 27 apr 2023 | 18,82 | 18,85 | 18,80 | 18,85 | 18,85 | 173.000 |
| 26 apr 2023 | 19,10 | 19,11 | 19,07 | 19,09 | 19,09 | 114.000 |
| 25 apr 2023 | 19,41 | 19,42 | 19,33 | 19,33 | 19,33 | 303.160 |
| 24 apr 2023 | 19,27 | 19,29 | 19,22 | 19,24 | 19,24 | 186.000 |
| 21 apr 2023 | 19,32 | 19,32 | 19,27 | 19,27 | 19,27 | 335.000 |
| 20 apr 2023 | 19,39 | 19,45 | 19,39 | 19,40 | 19,40 | 441.000 |
| 19 apr 2023 | 19,51 | 19,51 | 19,46 | 19,46 | 19,46 | 431.000 |
| 18 apr 2023 | 19,52 | 19,57 | 19,52 | 19,53 | 19,53 | 156.000 |
| 17 apr 2023 | 19,50 | 19,52 | 19,49 | 19,51 | 19,51 | 257.050 |
| 14 apr 2023 | 19,55 | 19,56 | 19,52 | 19,52 | 19,52 | 603.110 |
| 13 apr 2023 | 19,12 | 19,19 | 19,12 | 19,17 | 19,17 | 445.000 |
| 12 apr 2023 | 19,23 | 19,26 | 19,23 | 19,23 | 19,23 | 421.000 |
| 11 apr 2023 | 19,12 | 19,17 | 19,12 | 19,13 | 19,13 | 448.000 |
| 10 apr 2023 | 19,05 | 19,05 | 19,01 | 19,02 | 19,02 | 187.135 |
| 07 apr 2023 | 18,97 | 18,97 | 18,95 | 18,97 | 18,97 | 322.480 |
| 06 apr 2023 | 18,95 | 18,96 | 18,92 | 18,92 | 18,92 | 2.669.170 |
| 31 mar 2023 | 18,40 | 18,41 | 18,36 | 18,36 | 18,36 | 1.061.000 |
| 30 mar 2023 | 18,16 | 18,21 | 18,13 | 18,21 | 18,21 | 1.245.000 |
| 29 mar 2023 | 17,93 | 17,99 | 17,93 | 17,98 | 17,98 | 733.000 |
| 28 mar 2023 | 17,93 | 17,95 | 17,89 | 17,91 | 17,91 | 984.056 |
| 27 mar 2023 | 17,81 | 17,86 | 17,79 | 17,83 | 17,83 | 978.000 |
| 24 mar 2023 | 17,59 | 17,65 | 17,52 | 17,65 | 17,65 | 1.212.000 |
| 23 mar 2023 | 17,57 | 17,68 | 17,56 | 17,67 | 17,67 | 1.343.000 |
| 22 mar 2023 | 18,05 | 18,09 | 18,04 | 18,09 | 18,09 | 1.704.000 |
| 21 mar 2023 | 17,78 | 17,82 | 17,75 | 17,77 | 17,77 | 1.105.000 |
| 20 mar 2023 | 17,56 | 17,56 | 17,27 | 17,31 | 17,31 | 1.803.210 |
| 17 mar 2023 | 17,71 | 17,80 | 17,70 | 17,78 | 17,78 | 1.300.000 |
| 16 mar 2023 | 17,49 | 17,52 | 17,43 | 17,47 | 17,47 | 1.348.000 |
| 15 mar 2023 | 17,63 | 17,72 | 17,63 | 17,64 | 17,64 | 1.866.000 |
| 14 mar 2023 | 17,44 | 17,53 | 17,42 | 17,46 | 17,46 | 1.570.000 |
| 13 mar 2023 | 17,80 | 17,95 | 17,74 | 17,88 | 17,88 | 2.219.000 |
| 10 mar 2023 | 17,75 | 17,78 | 17,57 | 17,62 | 17,62 | 2.134.000 |
| 09 mar 2023 | 18,48 | 18,48 | 18,42 | 18,47 | 18,47 | 882.000 |
| 08 mar 2023 | 18,55 | 18,55 | 18,48 | 18,53 | 18,53 | 1.204.000 |
| 07 mar 2023 | 19,16 | 19,22 | 19,16 | 19,20 | 19,20 | 774.000 |
| 06 mar 2023 | 19,06 | 19,18 | 19,05 | 19,13 | 19,13 | 1.115.000 |
| 03 mar 2023 | 18,66 | 18,70 | 18,63 | 18,68 | 18,68 | 1.115.000 |
| 02 mar 2023 | 18,48 | 18,48 | 18,31 | 18,38 | 18,38 | 1.123.000 |
| 01 mar 2023 | 18,20 | 18,37 | 18,18 | 18,37 | 18,37 | 680.000 |
| 24 feb 2023 | 18,81 | 18,83 | 18,77 | 18,80 | 18,80 | 706.000 |
| 23 feb 2023 | 18,81 | 18,83 | 18,79 | 18,83 | 18,83 | 1.309.000 |
| 22 feb 2023 | 18,88 | 18,90 | 18,87 | 18,89 | 18,89 | 906.000 |
| 21 feb 2023 | 19,47 | 19,49 | 19,45 | 19,47 | 19,47 | 270.000 |
| 20 feb 2023 | 19,58 | 19,62 | 19,57 | 19,60 | 19,60 | 328.000 |
| 17 feb 2023 | 19,38 | 19,41 | 19,34 | 19,35 | 19,35 | 806.098 |
| 16 feb 2023 | 19,95 | 19,99 | 19,93 | 19,96 | 19,96 | 415.000 |
| 15 feb 2023 | 19,79 | 19,81 | 19,74 | 19,75 | 19,75 | 920.000 |
| 14 feb 2023 | 20,01 | 20,02 | 19,98 | 19,98 | 19,98 | 610.039 |
| 13 feb 2023 | 19,51 | 19,52 | 19,43 | 19,50 | 19,50 | 410.000 |
| 10 feb 2023 | 19,38 | 19,41 | 19,32 | 19,36 | 19,36 | 583.000 |
| 09 feb 2023 | 19,77 | 19,81 | 19,74 | 19,81 | 19,81 | 121.438 |
| 08 feb 2023 | 19,87 | 19,92 | 19,85 | 19,90 | 19,90 | 456.000 |
| 07 feb 2023 | 19,66 | 19,67 | 19,60 | 19,61 | 19,61 | 603.000 |
| 06 feb 2023 | 19,51 | 19,54 | 19,47 | 19,47 | 19,47 | 1.177.000 |
| 03 feb 2023 | 19,67 | 19,74 | 19,66 | 19,73 | 19,73 | 1.088.000 |
| 02 feb 2023 | 19,80 | 19,80 | 19,68 | 19,73 | 19,73 | 1.280.000 |
| 01 feb 2023 | 19,76 | 19,80 | 19,75 | 19,78 | 19,78 | 362.000 |
| 31 gen 2023 | 19,49 | 19,50 | 19,40 | 19,46 | 19,46 | 1.307.000 |
| 30 gen 2023 | 19,78 | 19,78 | 19,66 | 19,69 | 19,69 | 875.500 |
| 17 gen 2023 | 20,26 | 20,26 | 20,17 | 20,17 | 20,17 | 222.000 |
| 16 gen 2023 | 20,30 | 20,33 | 20,26 | 20,30 | 20,30 | 626.025 |
| 13 gen 2023 | 20,19 | 20,20 | 20,08 | 20,09 | 20,09 | 1.107.000 |
| 12 gen 2023 | 19,91 | 19,98 | 19,91 | 19,98 | 19,98 | 554.000 |
| 11 gen 2023 | 19,69 | 19,70 | 19,65 | 19,70 | 19,70 | 1.397.000 |
| 10 gen 2023 | 19,37 | 19,42 | 19,31 | 19,38 | 19,38 | 1.144.000 |
| 09 gen 2023 | 19,71 | 19,71 | 19,64 | 19,71 | 19,71 | 1.154.000 |
| 06 gen 2023 | 18,92 | 18,99 | 18,91 | 18,95 | 18,95 | 271.100 |
| 05 gen 2023 | 19,18 | 19,21 | 19,09 | 19,20 | 19,20 | 388.000 |
| 04 gen 2023 | 19,03 | 19,11 | 19,03 | 19,09 | 19,09 | 640.000 |
| 03 gen 2023 | 19,09 | 19,15 | 18,97 | 19,15 | 19,15 | 345.000 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.