Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.481,76 +94,00 (+0,24%) Nasdaq
16.341,04 -5,23 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,27 -0,99 (-1,25%) Bitcoin EUR
56.066,59 -1.514,38 (-2,63%)
China Steel Corporation (2002.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 24,60 | 24,80 | 24,55 | 24,80 | 24,80 | 10.772.985 |
| 09 mag 2024 | 24,65 | 24,90 | 24,60 | 24,60 | 24,60 | 16.606.448 |
| 08 mag 2024 | 24,95 | 24,95 | 24,55 | 24,75 | 24,75 | 24.938.749 |
| 07 mag 2024 | 25,15 | 25,25 | 24,90 | 24,90 | 24,90 | 13.625.167 |
| 06 mag 2024 | 25,10 | 25,15 | 24,85 | 25,10 | 25,10 | 15.729.366 |
| 03 mag 2024 | 25,00 | 25,25 | 24,95 | 24,95 | 24,95 | 22.510.965 |
| 02 mag 2024 | 24,85 | 25,00 | 24,80 | 24,95 | 24,95 | 12.671.838 |
| 30 apr 2024 | 24,95 | 25,10 | 24,85 | 24,85 | 24,85 | 21.989.008 |
| 29 apr 2024 | 24,65 | 25,00 | 24,65 | 25,00 | 25,00 | 22.663.319 |
| 26 apr 2024 | 24,45 | 24,70 | 24,45 | 24,55 | 24,55 | 14.545.258 |
| 25 apr 2024 | 24,60 | 24,65 | 24,40 | 24,55 | 24,55 | 11.851.681 |
| 24 apr 2024 | 24,90 | 24,95 | 24,70 | 24,75 | 24,75 | 12.421.121 |
| 23 apr 2024 | 24,85 | 25,05 | 24,70 | 24,85 | 24,85 | 19.482.568 |
| 22 apr 2024 | 24,80 | 24,95 | 24,55 | 24,70 | 24,70 | 22.677.216 |
| 19 apr 2024 | 24,80 | 24,85 | 24,20 | 24,45 | 24,45 | 36.899.346 |
| 18 apr 2024 | 24,55 | 25,00 | 24,50 | 24,80 | 24,80 | 32.702.678 |
| 17 apr 2024 | 24,25 | 24,50 | 24,25 | 24,45 | 24,45 | 24.799.167 |
| 16 apr 2024 | 24,45 | 24,50 | 24,20 | 24,25 | 24,25 | 24.632.534 |
| 15 apr 2024 | 24,80 | 25,15 | 24,55 | 24,55 | 24,55 | 33.609.095 |
| 12 apr 2024 | 25,05 | 25,05 | 24,80 | 24,85 | 24,85 | 27.262.546 |
| 11 apr 2024 | 25,50 | 25,60 | 25,25 | 25,30 | 25,30 | 30.558.326 |
| 10 apr 2024 | 26,15 | 26,25 | 25,55 | 25,60 | 25,60 | 47.413.611 |
| 09 apr 2024 | 25,20 | 26,10 | 25,05 | 26,05 | 26,05 | 111.485.566 |
| 08 apr 2024 | 24,65 | 25,00 | 24,55 | 25,00 | 25,00 | 47.311.562 |
| 03 apr 2024 | 24,60 | 25,00 | 24,35 | 24,65 | 24,65 | 54.187.093 |
| 02 apr 2024 | 24,00 | 24,30 | 24,00 | 24,30 | 24,30 | 22.291.064 |
| 01 apr 2024 | 23,95 | 24,00 | 23,90 | 24,00 | 24,00 | 9.529.609 |
| 29 mar 2024 | 23,85 | 24,00 | 23,85 | 23,95 | 23,95 | 6.795.000 |
| 28 mar 2024 | 23,85 | 23,95 | 23,80 | 23,80 | 23,80 | 13.341.170 |
| 27 mar 2024 | 24,00 | 24,05 | 23,90 | 23,90 | 23,90 | 13.348.734 |
| 26 mar 2024 | 23,85 | 24,05 | 23,80 | 24,00 | 24,00 | 17.176.289 |
| 25 mar 2024 | 23,95 | 24,00 | 23,75 | 23,85 | 23,85 | 13.546.178 |
| 22 mar 2024 | 23,80 | 24,00 | 23,80 | 23,95 | 23,95 | 15.571.136 |
| 21 mar 2024 | 23,50 | 23,95 | 23,50 | 23,85 | 23,85 | 17.614.375 |
| 20 mar 2024 | 23,60 | 23,70 | 23,50 | 23,50 | 23,50 | 23.206.150 |
| 19 mar 2024 | 23,60 | 23,75 | 23,55 | 23,65 | 23,65 | 18.968.165 |
| 18 mar 2024 | 23,85 | 23,90 | 23,50 | 23,70 | 23,70 | 26.497.087 |
| 15 mar 2024 | 24,00 | 24,05 | 23,85 | 23,85 | 23,85 | 30.920.658 |
| 14 mar 2024 | 23,95 | 24,10 | 23,80 | 24,05 | 24,05 | 20.850.075 |
| 13 mar 2024 | 24,00 | 24,05 | 23,80 | 23,95 | 23,95 | 29.450.556 |
| 12 mar 2024 | 24,10 | 24,15 | 24,05 | 24,15 | 24,15 | 11.902.213 |
| 11 mar 2024 | 24,10 | 24,10 | 24,00 | 24,05 | 24,05 | 12.980.413 |
| 08 mar 2024 | 23,90 | 24,10 | 23,80 | 24,10 | 24,10 | 27.667.548 |
| 07 mar 2024 | 24,00 | 24,05 | 23,90 | 23,95 | 23,95 | 26.458.836 |
| 06 mar 2024 | 24,05 | 24,20 | 24,00 | 24,05 | 24,05 | 23.195.269 |
| 05 mar 2024 | 24,10 | 24,25 | 24,05 | 24,05 | 24,05 | 23.444.443 |
| 04 mar 2024 | 24,30 | 24,35 | 24,10 | 24,20 | 24,20 | 27.562.668 |
| 01 mar 2024 | 24,55 | 24,60 | 24,35 | 24,45 | 24,45 | 28.495.743 |
| 29 feb 2024 | 24,65 | 24,70 | 24,55 | 24,60 | 24,60 | 30.716.317 |
| 27 feb 2024 | 24,80 | 24,80 | 24,60 | 24,65 | 24,65 | 25.469.633 |
| 26 feb 2024 | 24,90 | 25,00 | 24,90 | 24,90 | 24,90 | 11.512.246 |
| 23 feb 2024 | 25,15 | 25,20 | 25,00 | 25,00 | 25,00 | 11.649.661 |
| 22 feb 2024 | 25,25 | 25,30 | 25,10 | 25,15 | 25,15 | 9.676.925 |
| 21 feb 2024 | 25,30 | 25,30 | 25,15 | 25,25 | 25,25 | 9.525.441 |
| 20 feb 2024 | 25,40 | 25,45 | 25,20 | 25,30 | 25,30 | 9.500.727 |
| 19 feb 2024 | 24,95 | 25,40 | 24,90 | 25,40 | 25,40 | 18.288.946 |
| 16 feb 2024 | 24,60 | 25,00 | 24,60 | 24,90 | 24,90 | 12.913.495 |
| 15 feb 2024 | 24,85 | 24,90 | 24,50 | 24,60 | 24,60 | 27.325.870 |
| 05 feb 2024 | 25,00 | 25,05 | 24,85 | 24,85 | 24,85 | 18.295.132 |
| 02 feb 2024 | 25,20 | 25,25 | 25,00 | 25,15 | 25,15 | 11.237.105 |
| 01 feb 2024 | 25,25 | 25,40 | 25,15 | 25,25 | 25,25 | 10.402.531 |
| 31 gen 2024 | 25,00 | 25,15 | 24,85 | 25,15 | 25,15 | 23.551.443 |
| 30 gen 2024 | 25,50 | 25,50 | 25,05 | 25,05 | 25,05 | 15.056.406 |
| 29 gen 2024 | 25,25 | 25,60 | 25,25 | 25,45 | 25,45 | 10.559.400 |
| 26 gen 2024 | 25,00 | 25,30 | 24,95 | 25,25 | 25,25 | 13.309.883 |
| 25 gen 2024 | 25,10 | 25,15 | 25,00 | 25,10 | 25,10 | 11.496.839 |
| 24 gen 2024 | 24,85 | 25,20 | 24,85 | 25,15 | 25,15 | 14.041.631 |
| 23 gen 2024 | 24,75 | 24,95 | 24,75 | 24,80 | 24,80 | 19.441.516 |
| 22 gen 2024 | 24,65 | 24,85 | 24,60 | 24,75 | 24,75 | 12.468.300 |
| 19 gen 2024 | 24,65 | 24,80 | 24,55 | 24,65 | 24,65 | 24.219.565 |
| 18 gen 2024 | 24,80 | 25,05 | 24,80 | 24,80 | 24,80 | 15.565.197 |
| 17 gen 2024 | 25,20 | 25,25 | 24,80 | 24,80 | 24,80 | 34.869.640 |
| 16 gen 2024 | 25,60 | 25,70 | 25,20 | 25,20 | 25,20 | 26.726.157 |
| 15 gen 2024 | 25,95 | 26,00 | 25,80 | 25,80 | 25,80 | 8.527.080 |
| 12 gen 2024 | 25,70 | 25,95 | 25,70 | 25,80 | 25,80 | 12.902.591 |
| 11 gen 2024 | 25,80 | 25,90 | 25,70 | 25,80 | 25,80 | 13.565.460 |
| 10 gen 2024 | 25,95 | 25,95 | 25,70 | 25,85 | 25,85 | 12.779.680 |
| 09 gen 2024 | 26,55 | 26,60 | 26,00 | 26,00 | 26,00 | 26.493.828 |
| 08 gen 2024 | 26,70 | 26,85 | 26,50 | 26,50 | 26,50 | 12.478.725 |
| 05 gen 2024 | 26,70 | 26,70 | 26,60 | 26,70 | 26,70 | 15.763.027 |
| 04 gen 2024 | 26,65 | 26,70 | 26,55 | 26,70 | 26,70 | 16.330.053 |
| 03 gen 2024 | 26,80 | 26,85 | 26,50 | 26,70 | 26,70 | 22.318.324 |
| 02 gen 2024 | 27,00 | 27,00 | 26,75 | 27,00 | 27,00 | 15.057.909 |
| 29 dic 2023 | 27,00 | 27,00 | 26,85 | 27,00 | 27,00 | 17.123.285 |
| 28 dic 2023 | 26,90 | 27,00 | 26,80 | 27,00 | 27,00 | 19.954.226 |
| 27 dic 2023 | 26,90 | 26,95 | 26,75 | 26,90 | 26,90 | 19.090.541 |
| 26 dic 2023 | 26,90 | 26,95 | 26,75 | 26,90 | 26,90 | 12.696.853 |
| 25 dic 2023 | 26,75 | 26,95 | 26,70 | 26,85 | 26,85 | 17.061.109 |
| 22 dic 2023 | 26,65 | 26,75 | 26,50 | 26,75 | 26,75 | 29.242.443 |
| 21 dic 2023 | 26,35 | 26,70 | 26,35 | 26,60 | 26,60 | 26.000.720 |
| 20 dic 2023 | 26,90 | 26,90 | 26,50 | 26,55 | 26,55 | 37.818.476 |
| 19 dic 2023 | 26,65 | 26,75 | 26,15 | 26,65 | 26,65 | 42.665.576 |
| 18 dic 2023 | 26,95 | 27,10 | 26,50 | 26,65 | 26,65 | 71.576.761 |
| 15 dic 2023 | 25,50 | 26,45 | 25,50 | 26,45 | 26,45 | 110.996.852 |
| 14 dic 2023 | 25,30 | 25,50 | 25,15 | 25,40 | 25,40 | 42.235.367 |
| 13 dic 2023 | 25,45 | 25,45 | 25,00 | 25,15 | 25,15 | 43.145.281 |
| 12 dic 2023 | 25,70 | 25,75 | 25,30 | 25,45 | 25,45 | 37.816.274 |
| 11 dic 2023 | 26,05 | 26,10 | 25,45 | 25,70 | 25,70 | 45.816.383 |
| 08 dic 2023 | 26,10 | 26,10 | 25,90 | 26,10 | 26,10 | 20.561.534 |
| 07 dic 2023 | 26,20 | 26,25 | 26,05 | 26,05 | 26,05 | 16.881.685 |
| *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.