Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.608,10 -897,18 (-1,56%)
Chen Nan Iron Wire Co.,Ltd (2071.TWO)
Taipei Exchange - Taipei Exchange Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:00PM CST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 28,10 | 28,20 | 27,75 | 27,85 | 27,85 | 52.793 |
| 27 giu 2024 | 28,00 | 28,50 | 27,95 | 28,05 | 28,05 | 12.110 |
| 26 giu 2024 | 28,00 | 28,40 | 27,95 | 28,40 | 28,40 | 28.793 |
| 25 giu 2024 | 28,10 | 28,65 | 28,00 | 28,50 | 28,50 | 29.420 |
| 24 giu 2024 | 28,60 | 28,60 | 28,40 | 28,60 | 28,60 | 20.041 |
| 21 giu 2024 | 28,50 | 28,50 | 28,00 | 28,20 | 28,20 | 12.032 |
| 20 giu 2024 | 28,50 | 28,50 | 28,40 | 28,45 | 28,45 | 11.050 |
| 19 giu 2024 | 28,60 | 28,65 | 28,35 | 28,45 | 28,45 | 20.479 |
| 18 giu 2024 | 28,20 | 28,50 | 28,20 | 28,50 | 28,50 | 4.706 |
| 17 giu 2024 | 28,40 | 28,45 | 28,10 | 28,45 | 28,45 | 19.232 |
| 14 giu 2024 | 28,35 | 28,40 | 27,40 | 28,40 | 28,40 | 3.317 |
| 13 giu 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | 200 |
| 12 giu 2024 | 28,40 | 28,40 | 27,50 | 27,60 | 27,60 | 20.800 |
| 11 giu 2024 | 28,10 | 28,10 | 27,65 | 27,80 | 27,80 | 43.201 |
| 07 giu 2024 | 28,60 | 28,60 | 27,70 | 28,60 | 28,60 | 41.961 |
| 06 giu 2024 | 28,15 | 28,30 | 27,70 | 28,00 | 28,00 | 65.360 |
| 05 giu 2024 | 28,80 | 28,80 | 27,70 | 28,00 | 28,00 | 71.995 |
| 04 giu 2024 | 28,80 | 28,80 | 28,40 | 28,80 | 28,80 | 7.300 |
| 03 giu 2024 | 29,10 | 29,10 | 28,60 | 28,70 | 28,70 | 13.000 |
| 31 mag 2024 | 28,70 | 28,70 | 28,40 | 28,60 | 28,60 | 8.971 |
| 30 mag 2024 | 28,20 | 28,70 | 27,90 | 27,90 | 27,90 | 11.418 |
| 29 mag 2024 | 28,80 | 28,80 | 28,60 | 28,60 | 28,60 | 10.300 |
| 28 mag 2024 | 27,90 | 28,80 | 27,80 | 27,90 | 27,90 | 54.540 |
| 27 mag 2024 | 28,60 | 28,70 | 27,90 | 28,30 | 28,30 | 56.372 |
| 24 mag 2024 | 28,70 | 28,70 | 28,30 | 28,40 | 28,40 | 13.573 |
| 23 mag 2024 | 28,00 | 28,90 | 28,00 | 28,10 | 28,10 | 29.715 |
| 22 mag 2024 | 28,95 | 29,05 | 27,80 | 28,20 | 28,20 | 107.204 |
| 21 mag 2024 | 29,10 | 29,10 | 27,95 | 27,95 | 27,95 | 2.481 |
| 20 mag 2024 | 29,05 | 29,70 | 28,30 | 28,95 | 28,95 | 180.853 |
| 17 mag 2024 | 29,20 | 29,30 | 28,85 | 28,95 | 28,95 | 71.405 |
| 16 mag 2024 | 28,70 | 29,10 | 28,60 | 29,10 | 29,10 | 13.101 |
| 15 mag 2024 | 29,00 | 29,00 | 28,40 | 28,50 | 28,50 | 21.079 |
| 14 mag 2024 | 28,10 | 28,95 | 28,10 | 28,95 | 28,95 | 33.422 |
| 13 mag 2024 | 28,05 | 28,40 | 27,80 | 28,30 | 28,30 | 62.645 |
| 10 mag 2024 | 28,05 | 28,30 | 27,90 | 28,30 | 28,30 | 6.301 |
| 09 mag 2024 | 27,95 | 28,30 | 27,90 | 28,05 | 28,05 | 68.253 |
| 08 mag 2024 | 28,00 | 28,00 | 26,00 | 28,00 | 28,00 | 1.124.802 |
| 07 mag 2024 | 28,20 | 28,50 | 27,90 | 28,00 | 28,00 | 69.650 |
| 06 mag 2024 | 28,60 | 29,00 | 28,20 | 28,40 | 28,40 | 76.000 |
| 03 mag 2024 | 29,00 | 29,00 | 28,60 | 28,85 | 28,85 | 29.551 |
| 02 mag 2024 | 28,90 | 29,10 | 28,45 | 28,60 | 28,60 | 55.725 |
| 30 apr 2024 | 29,00 | 29,20 | 28,85 | 29,00 | 29,00 | 17.234 |
| 29 apr 2024 | 29,45 | 29,45 | 28,90 | 29,25 | 29,25 | 58.290 |
| 26 apr 2024 | 29,65 | 29,75 | 29,10 | 29,30 | 29,30 | 85.410 |
| 25 apr 2024 | 30,40 | 30,50 | 29,30 | 29,75 | 29,75 | 61.033 |
| 24 apr 2024 | 30,55 | 30,80 | 29,95 | 30,50 | 30,50 | 13.903 |
| 23 apr 2024 | 30,95 | 31,00 | 30,80 | 30,95 | 30,95 | 18.070 |
| 22 apr 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | 10 |
| 19 apr 2024 | 30,30 | 30,95 | 29,70 | 30,40 | 30,40 | 9.142 |
| 18 apr 2024 | 30,10 | 30,10 | 29,85 | 29,90 | 29,90 | 9.510 |
| 17 apr 2024 | 30,05 | 30,20 | 30,00 | 30,10 | 30,10 | 80.539 |
| 16 apr 2024 | 30,30 | 30,35 | 30,00 | 30,15 | 30,15 | 63.378 |
| 15 apr 2024 | 31,10 | 31,10 | 30,30 | 30,50 | 30,50 | 64.889 |
| 12 apr 2024 | 31,10 | 31,10 | 30,90 | 31,00 | 31,00 | 9.530 |
| 11 apr 2024 | 31,40 | 31,40 | 30,50 | 31,00 | 31,00 | 45.516 |
| 10 apr 2024 | 31,10 | 31,60 | 30,80 | 31,40 | 31,40 | 69.714 |
| 09 apr 2024 | 30,75 | 31,80 | 30,75 | 31,05 | 31,05 | 19.938 |
| 08 apr 2024 | 30,80 | 31,45 | 30,00 | 31,45 | 31,45 | 144.937 |
| 03 apr 2024 | 31,50 | 31,60 | 30,90 | 31,55 | 31,55 | 15.857 |
| 02 apr 2024 | 31,50 | 31,50 | 30,90 | 31,35 | 31,35 | 29.250 |
| 01 apr 2024 | 31,55 | 31,55 | 30,90 | 31,40 | 31,40 | 17.515 |
| 29 mar 2024 | 31,90 | 31,90 | 30,95 | 30,95 | 30,95 | 35.613 |
| 28 mar 2024 | 32,10 | 32,10 | 31,00 | 31,30 | 31,30 | 9.286 |
| 27 mar 2024 | 32,60 | 32,60 | 31,40 | 32,40 | 32,40 | 13.083 |
| 26 mar 2024 | 31,55 | 31,90 | 30,90 | 31,80 | 31,80 | 41.322 |
| 25 mar 2024 | 31,70 | 31,70 | 30,80 | 31,40 | 31,40 | 80.871 |
| 22 mar 2024 | 31,65 | 31,70 | 31,10 | 31,70 | 31,70 | 22.716 |
| 21 mar 2024 | 31,00 | 31,60 | 30,90 | 31,20 | 31,20 | 46.072 |
| 20 mar 2024 | 31,30 | 31,75 | 31,00 | 31,35 | 31,35 | 43.272 |
| 19 mar 2024 | 32,15 | 32,50 | 30,90 | 31,75 | 31,75 | 108.409 |
| 18 mar 2024 | 32,10 | 32,50 | 31,85 | 32,45 | 32,45 | 30.149 |
| 15 mar 2024 | 32,00 | 32,10 | 31,70 | 32,10 | 32,10 | 61.271 |
| 14 mar 2024 | 32,25 | 32,80 | 30,90 | 31,50 | 31,50 | 79.277 |
| 13 mar 2024 | 31,55 | 33,95 | 31,55 | 32,40 | 32,40 | 328.196 |
| 12 mar 2024 | 27,00 | 31,65 | 27,00 | 30,90 | 30,90 | 243.632 |
| 11 mar 2024 | 26,50 | 26,55 | 26,45 | 26,55 | 26,55 | 15.000 |
| 08 mar 2024 | 26,65 | 26,85 | 25,90 | 26,00 | 26,00 | 79.845 |
| 07 mar 2024 | 27,15 | 27,15 | 26,70 | 27,05 | 27,05 | 15.274 |
| 06 mar 2024 | 27,20 | 27,30 | 27,00 | 27,10 | 27,10 | 10.727 |
| 05 mar 2024 | 27,20 | 27,30 | 27,05 | 27,10 | 27,10 | 21.144 |
| 04 mar 2024 | 27,10 | 27,50 | 27,10 | 27,50 | 27,50 | 56.143 |
| 01 mar 2024 | 28,00 | 28,00 | 27,20 | 27,25 | 27,25 | 56.236 |
| 29 feb 2024 | 27,45 | 27,80 | 27,35 | 27,80 | 27,80 | 12.360 |
| 27 feb 2024 | 27,60 | 27,60 | 27,00 | 27,45 | 27,45 | 23.417 |
| 26 feb 2024 | 28,15 | 28,25 | 26,90 | 28,00 | 28,00 | 72.704 |
| 23 feb 2024 | 28,05 | 28,50 | 28,05 | 28,50 | 28,50 | 6.118 |
| 22 feb 2024 | 28,60 | 29,00 | 28,60 | 29,00 | 29,00 | 4.037 |
| 21 feb 2024 | 29,00 | 29,10 | 29,00 | 29,00 | 29,00 | 8.101 |
| 20 feb 2024 | 29,00 | 29,05 | 28,30 | 29,00 | 29,00 | 28.260 |
| 19 feb 2024 | 29,10 | 29,10 | 28,60 | 28,75 | 28,75 | 9.343 |
| 16 feb 2024 | 29,05 | 29,10 | 28,90 | 29,00 | 29,00 | 13.956 |
| 15 feb 2024 | 29,10 | 29,30 | 29,10 | 29,30 | 29,30 | 23.490 |
| 05 feb 2024 | 29,00 | 29,90 | 29,00 | 29,60 | 29,60 | 4.244 |
| 02 feb 2024 | 29,25 | 29,60 | 29,25 | 29,50 | 29,50 | 12.941 |
| 01 feb 2024 | 28,95 | 28,95 | 28,40 | 28,50 | 28,50 | 8.050 |
| 31 gen 2024 | 28,85 | 29,10 | 28,30 | 29,10 | 29,10 | 21.032 |
| 30 gen 2024 | 28,80 | 29,00 | 28,80 | 29,00 | 29,00 | 4.000 |
| 29 gen 2024 | 28,90 | 29,30 | 28,50 | 28,80 | 28,80 | 49.293 |
| 26 gen 2024 | 28,80 | 29,25 | 28,80 | 29,25 | 29,25 | 504 |
| 25 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| *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.