Italia markets open in 23 minutes
Dow Jones
39.411,21 +260,91 (+0,67%) Nasdaq
17.496,82 -192,54 (-1,09%) Nikkei 225
39.173,15 +368,50 (+0,95%) EUR/USD
1,0738 +0,0001 (+0,01%) Bitcoin EUR
56.901,53 -1.162,88 (-2,00%) CMC Crypto 200
1.267,95 +18,83 (+1,51%)
CMC Magnetics Corporation (2323.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 12,50 | 12,50 | 12,30 | 12,45 | 12,45 | 8.246.159 |
| 24 giu 2024 | 12,70 | 12,70 | 12,45 | 12,45 | 12,45 | 7.078.140 |
| 21 giu 2024 | 12,50 | 12,70 | 12,45 | 12,65 | 12,65 | 12.760.492 |
| 20 giu 2024 | 12,65 | 12,65 | 12,30 | 12,50 | 12,50 | 15.331.661 |
| 19 giu 2024 | 12,45 | 12,65 | 12,30 | 12,65 | 12,65 | 13.642.603 |
| 18 giu 2024 | 12,50 | 12,55 | 12,30 | 12,35 | 12,35 | 7.803.666 |
| 17 giu 2024 | 12,45 | 12,50 | 12,35 | 12,45 | 12,45 | 4.098.908 |
| 14 giu 2024 | 12,40 | 12,50 | 12,30 | 12,45 | 12,45 | 5.738.072 |
| 13 giu 2024 | 12,40 | 12,50 | 12,30 | 12,35 | 12,35 | 8.233.282 |
| 12 giu 2024 | 12,55 | 12,60 | 12,30 | 12,35 | 12,35 | 12.442.193 |
| 11 giu 2024 | 12,90 | 13,00 | 12,60 | 12,60 | 12,60 | 10.906.561 |
| 07 giu 2024 | 12,70 | 13,05 | 12,70 | 12,85 | 12,85 | 7.652.802 |
| 06 giu 2024 | 13,00 | 13,05 | 12,70 | 12,70 | 12,70 | 10.859.617 |
| 05 giu 2024 | 12,95 | 13,40 | 12,85 | 12,90 | 12,90 | 29.911.855 |
| 04 giu 2024 | 13,00 | 13,00 | 12,70 | 12,75 | 12,75 | 10.724.099 |
| 03 giu 2024 | 13,15 | 13,20 | 12,90 | 13,00 | 13,00 | 11.887.590 |
| 31 mag 2024 | 12,90 | 13,15 | 12,85 | 12,95 | 12,95 | 16.292.923 |
| 30 mag 2024 | 12,75 | 12,90 | 12,60 | 12,75 | 12,75 | 11.917.102 |
| 29 mag 2024 | 13,20 | 13,20 | 12,85 | 12,85 | 12,85 | 13.985.101 |
| 28 mag 2024 | 12,65 | 13,20 | 12,55 | 13,05 | 13,05 | 33.710.951 |
| 27 mag 2024 | 12,50 | 12,65 | 12,40 | 12,55 | 12,55 | 10.239.145 |
| 24 mag 2024 | 12,30 | 12,45 | 12,10 | 12,30 | 12,30 | 8.226.688 |
| 23 mag 2024 | 12,55 | 12,70 | 12,35 | 12,40 | 12,40 | 10.348.126 |
| 22 mag 2024 | 12,50 | 12,65 | 12,40 | 12,45 | 12,45 | 8.237.542 |
| 21 mag 2024 | 12,75 | 12,85 | 12,40 | 12,50 | 12,50 | 16.026.743 |
| 20 mag 2024 | 12,80 | 13,00 | 12,70 | 12,75 | 12,75 | 16.258.508 |
| 17 mag 2024 | 12,85 | 13,25 | 12,65 | 12,65 | 12,65 | 19.024.516 |
| 16 mag 2024 | 12,50 | 13,00 | 12,45 | 12,75 | 12,75 | 20.302.326 |
| 15 mag 2024 | 12,70 | 12,80 | 12,35 | 12,45 | 12,45 | 28.069.223 |
| 14 mag 2024 | 13,15 | 13,20 | 12,95 | 13,00 | 13,00 | 13.329.036 |
| 13 mag 2024 | 13,00 | 13,25 | 12,85 | 13,15 | 13,15 | 16.786.174 |
| 10 mag 2024 | 12,75 | 13,20 | 12,50 | 12,85 | 12,85 | 25.821.789 |
| 09 mag 2024 | 12,70 | 12,90 | 12,60 | 12,60 | 12,60 | 6.863.853 |
| 08 mag 2024 | 12,80 | 12,85 | 12,65 | 12,65 | 12,65 | 6.910.060 |
| 07 mag 2024 | 13,05 | 13,10 | 12,65 | 12,75 | 12,75 | 13.289.528 |
| 06 mag 2024 | 13,25 | 13,35 | 13,00 | 13,00 | 13,00 | 13.545.080 |
| 03 mag 2024 | 13,60 | 13,65 | 13,15 | 13,15 | 13,15 | 18.385.165 |
| 02 mag 2024 | 13,35 | 13,75 | 13,35 | 13,50 | 13,50 | 19.004.827 |
| 30 apr 2024 | 13,50 | 13,70 | 13,20 | 13,50 | 13,50 | 27.369.154 |
| 29 apr 2024 | 14,10 | 14,35 | 13,30 | 13,35 | 13,35 | 92.150.141 |
| 26 apr 2024 | 12,60 | 13,75 | 12,40 | 13,75 | 13,75 | 102.004.640 |
| 25 apr 2024 | 12,30 | 12,60 | 12,25 | 12,50 | 12,50 | 19.864.451 |
| 24 apr 2024 | 12,15 | 12,20 | 12,05 | 12,20 | 12,20 | 9.417.461 |
| 23 apr 2024 | 12,00 | 12,10 | 11,85 | 12,10 | 12,10 | 7.328.048 |
| 22 apr 2024 | 11,95 | 12,20 | 11,75 | 11,90 | 11,90 | 9.882.169 |
| 19 apr 2024 | 11,95 | 12,30 | 11,55 | 11,85 | 11,85 | 17.738.579 |
| 18 apr 2024 | 11,65 | 11,90 | 11,55 | 11,90 | 11,90 | 6.493.605 |
| 17 apr 2024 | 11,45 | 11,70 | 11,40 | 11,70 | 11,70 | 4.767.986 |
| 16 apr 2024 | 11,90 | 11,90 | 11,35 | 11,35 | 11,35 | 11.584.025 |
| 15 apr 2024 | 12,00 | 12,05 | 11,90 | 11,95 | 11,95 | 6.976.460 |
| 12 apr 2024 | 12,30 | 12,30 | 12,05 | 12,05 | 12,05 | 8.657.277 |
| 11 apr 2024 | 12,20 | 12,45 | 12,15 | 12,20 | 12,20 | 7.117.128 |
| 10 apr 2024 | 12,55 | 12,55 | 12,25 | 12,25 | 12,25 | 7.158.767 |
| 09 apr 2024 | 12,50 | 12,50 | 12,30 | 12,45 | 12,45 | 10.993.673 |
| 08 apr 2024 | 12,25 | 12,40 | 12,15 | 12,40 | 12,40 | 7.018.395 |
| 03 apr 2024 | 12,05 | 12,35 | 12,05 | 12,20 | 12,20 | 11.244.904 |
| 02 apr 2024 | 12,15 | 12,20 | 12,00 | 12,05 | 12,05 | 8.471.550 |
| 01 apr 2024 | 12,25 | 12,30 | 12,10 | 12,15 | 12,15 | 5.102.826 |
| 29 mar 2024 | 12,20 | 12,30 | 12,10 | 12,15 | 12,15 | 7.647.000 |
| 28 mar 2024 | 12,55 | 12,65 | 12,25 | 12,25 | 12,25 | 13.080.071 |
| 27 mar 2024 | 12,45 | 12,55 | 12,35 | 12,45 | 12,45 | 9.231.444 |
| 26 mar 2024 | 12,60 | 12,80 | 12,25 | 12,40 | 12,40 | 20.944.487 |
| 25 mar 2024 | 12,55 | 12,65 | 12,40 | 12,60 | 12,60 | 15.275.782 |
| 22 mar 2024 | 12,65 | 12,95 | 12,55 | 12,65 | 12,65 | 31.962.546 |
| 21 mar 2024 | 12,55 | 12,60 | 12,25 | 12,50 | 12,50 | 28.089.089 |
| 20 mar 2024 | 12,40 | 12,55 | 12,25 | 12,45 | 12,45 | 25.112.816 |
| 19 mar 2024 | 12,30 | 12,50 | 12,15 | 12,30 | 12,30 | 33.042.307 |
| 18 mar 2024 | 11,75 | 12,40 | 11,75 | 12,30 | 12,30 | 70.656.617 |
| 15 mar 2024 | 11,50 | 11,85 | 11,50 | 11,50 | 11,50 | 45.092.794 |
| 14 mar 2024 | 11,40 | 11,45 | 11,15 | 11,20 | 11,20 | 8.566.636 |
| 13 mar 2024 | 11,55 | 11,70 | 11,30 | 11,45 | 11,45 | 15.188.440 |
| 12 mar 2024 | 10,85 | 11,60 | 10,85 | 11,45 | 11,45 | 28.798.107 |
| 11 mar 2024 | 10,70 | 10,80 | 10,65 | 10,80 | 10,80 | 2.879.123 |
| 08 mar 2024 | 10,90 | 10,95 | 10,65 | 10,65 | 10,65 | 7.485.449 |
| 07 mar 2024 | 11,00 | 11,00 | 10,80 | 10,85 | 10,85 | 7.513.750 |
| 06 mar 2024 | 11,00 | 11,15 | 10,95 | 10,95 | 10,95 | 7.499.368 |
| 05 mar 2024 | 10,90 | 11,00 | 10,90 | 11,00 | 11,00 | 5.617.090 |
| 04 mar 2024 | 10,90 | 11,00 | 10,85 | 10,85 | 10,85 | 3.310.986 |
| 01 mar 2024 | 10,90 | 11,00 | 10,80 | 10,80 | 10,80 | 3.832.432 |
| 29 feb 2024 | 10,80 | 10,95 | 10,80 | 10,90 | 10,90 | 4.241.079 |
| 27 feb 2024 | 10,85 | 10,95 | 10,70 | 10,75 | 10,75 | 3.558.027 |
| 26 feb 2024 | 10,75 | 10,90 | 10,75 | 10,85 | 10,85 | 3.041.874 |
| 23 feb 2024 | 11,00 | 11,00 | 10,80 | 10,80 | 10,80 | 2.682.579 |
| 22 feb 2024 | 10,95 | 11,00 | 10,90 | 10,95 | 10,95 | 3.663.372 |
| 21 feb 2024 | 10,95 | 11,00 | 10,85 | 10,90 | 10,90 | 3.595.937 |
| 20 feb 2024 | 11,00 | 11,00 | 10,80 | 10,85 | 10,85 | 3.911.171 |
| 19 feb 2024 | 10,80 | 11,00 | 10,80 | 10,95 | 10,95 | 4.998.870 |
| 16 feb 2024 | 10,65 | 10,85 | 10,65 | 10,80 | 10,80 | 3.755.630 |
| 15 feb 2024 | 10,70 | 10,75 | 10,50 | 10,60 | 10,60 | 4.388.884 |
| 05 feb 2024 | 10,70 | 10,75 | 10,60 | 10,65 | 10,65 | 4.695.074 |
| 02 feb 2024 | 10,90 | 10,90 | 10,75 | 10,75 | 10,75 | 3.156.440 |
| 01 feb 2024 | 10,80 | 11,00 | 10,75 | 10,85 | 10,85 | 3.078.731 |
| 31 gen 2024 | 10,80 | 10,85 | 10,70 | 10,75 | 10,75 | 3.985.539 |
| 30 gen 2024 | 10,95 | 11,00 | 10,85 | 10,85 | 10,85 | 2.479.483 |
| 29 gen 2024 | 10,85 | 11,05 | 10,80 | 11,00 | 11,00 | 2.879.750 |
| 26 gen 2024 | 10,90 | 11,00 | 10,85 | 10,85 | 10,85 | 2.856.251 |
| 25 gen 2024 | 10,95 | 11,00 | 10,85 | 10,90 | 10,90 | 2.757.684 |
| 24 gen 2024 | 11,10 | 11,10 | 10,95 | 11,00 | 11,00 | 2.683.389 |
| 23 gen 2024 | 10,90 | 11,10 | 10,85 | 11,00 | 11,00 | 6.084.279 |
| 22 gen 2024 | 10,75 | 10,90 | 10,70 | 10,85 | 10,85 | 4.660.085 |
| *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.