Italia markets closed
Dow Jones
38.502,42 +262,44 (+0,69%) Nasdaq
15.721,18 +269,87 (+1,75%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0708 +0,0051 (+0,48%) Bitcoin EUR
62.348,10 +281,87 (+0,45%) CMC Crypto 200
1.436,35 +21,59 (+1,53%)
Compal Electronics, Inc. (2324.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 34,75 | 35,00 | 34,25 | 34,50 | 34,50 | 17.259.127 |
| 22 apr 2024 | 35,30 | 35,35 | 34,20 | 34,20 | 34,20 | 23.751.873 |
| 19 apr 2024 | 35,60 | 36,15 | 34,60 | 35,30 | 35,30 | 28.447.266 |
| 18 apr 2024 | 35,40 | 36,30 | 35,30 | 36,05 | 36,05 | 14.709.654 |
| 17 apr 2024 | 35,30 | 35,85 | 35,20 | 35,60 | 35,60 | 15.536.378 |
| 16 apr 2024 | 36,20 | 36,30 | 34,90 | 35,30 | 35,30 | 29.847.225 |
| 15 apr 2024 | 36,40 | 36,70 | 36,25 | 36,30 | 36,30 | 12.389.668 |
| 12 apr 2024 | 36,80 | 36,85 | 36,25 | 36,40 | 36,40 | 19.941.377 |
| 11 apr 2024 | 36,50 | 37,15 | 36,15 | 36,85 | 36,85 | 20.001.084 |
| 10 apr 2024 | 36,70 | 37,35 | 36,55 | 36,60 | 36,60 | 25.635.282 |
| 09 apr 2024 | 36,30 | 36,60 | 36,30 | 36,45 | 36,45 | 12.145.396 |
| 08 apr 2024 | 36,50 | 36,50 | 35,80 | 35,95 | 35,95 | 23.402.778 |
| 03 apr 2024 | 36,75 | 37,15 | 36,50 | 36,55 | 36,55 | 18.673.246 |
| 02 apr 2024 | 36,65 | 37,30 | 36,55 | 36,85 | 36,85 | 27.156.302 |
| 01 apr 2024 | 36,35 | 37,10 | 36,20 | 36,55 | 36,55 | 24.790.513 |
| 29 mar 2024 | 36,35 | 36,40 | 35,45 | 36,15 | 36,15 | 69.100.000 |
| 29 mar 2024 | 1.2 Dividendo | |||||
| 28 mar 2024 | 38,15 | 38,30 | 38,05 | 38,30 | 37,10 | 25.663.702 |
| 27 mar 2024 | 37,95 | 38,40 | 37,85 | 38,10 | 36,91 | 11.824.426 |
| 26 mar 2024 | 38,40 | 38,75 | 37,60 | 37,90 | 36,71 | 27.214.807 |
| 25 mar 2024 | 38,85 | 39,30 | 38,55 | 38,55 | 37,34 | 19.405.398 |
| 22 mar 2024 | 38,20 | 39,40 | 38,05 | 38,65 | 37,44 | 39.464.524 |
| 21 mar 2024 | 38,65 | 38,75 | 38,05 | 38,40 | 37,20 | 31.222.081 |
| 20 mar 2024 | 37,50 | 38,45 | 37,45 | 37,90 | 36,71 | 44.373.149 |
| 19 mar 2024 | 36,90 | 37,50 | 36,90 | 37,20 | 36,03 | 25.835.398 |
| 18 mar 2024 | 37,05 | 37,10 | 36,65 | 36,90 | 35,74 | 14.645.245 |
| 15 mar 2024 | 36,60 | 37,20 | 36,35 | 37,00 | 35,84 | 44.232.310 |
| 14 mar 2024 | 37,00 | 37,10 | 36,45 | 36,65 | 35,50 | 22.378.143 |
| 13 mar 2024 | 37,20 | 37,65 | 36,70 | 36,70 | 35,55 | 22.022.488 |
| 12 mar 2024 | 36,70 | 37,20 | 36,10 | 37,20 | 36,03 | 38.118.623 |
| 11 mar 2024 | 36,60 | 37,15 | 36,50 | 36,90 | 35,74 | 19.705.558 |
| 08 mar 2024 | 36,55 | 37,15 | 36,30 | 36,65 | 35,50 | 30.236.127 |
| 07 mar 2024 | 37,60 | 37,60 | 36,20 | 36,55 | 35,40 | 46.100.142 |
| 06 mar 2024 | 37,25 | 38,15 | 37,15 | 37,55 | 36,37 | 42.662.750 |
| 05 mar 2024 | 38,15 | 38,35 | 37,55 | 37,80 | 36,62 | 43.806.037 |
| 04 mar 2024 | 38,80 | 40,35 | 37,70 | 38,00 | 36,81 | 234.330.552 |
| 01 mar 2024 | 36,55 | 37,15 | 36,35 | 36,70 | 35,55 | 22.922.621 |
| 29 feb 2024 | 36,35 | 36,50 | 35,40 | 36,50 | 35,36 | 40.839.485 |
| 27 feb 2024 | 36,55 | 38,05 | 36,30 | 36,50 | 35,36 | 59.792.624 |
| 26 feb 2024 | 36,05 | 36,25 | 35,80 | 36,00 | 34,87 | 17.150.125 |
| 23 feb 2024 | 36,90 | 37,20 | 36,20 | 36,20 | 35,07 | 24.107.433 |
| 22 feb 2024 | 37,00 | 37,20 | 36,50 | 36,75 | 35,60 | 18.586.142 |
| 21 feb 2024 | 36,60 | 36,75 | 36,35 | 36,75 | 35,60 | 12.275.545 |
| 20 feb 2024 | 36,90 | 36,90 | 36,50 | 36,80 | 35,65 | 15.367.668 |
| 19 feb 2024 | 37,00 | 37,00 | 36,00 | 36,90 | 35,74 | 25.415.418 |
| 16 feb 2024 | 36,05 | 37,00 | 35,85 | 36,85 | 35,70 | 44.936.659 |
| 15 feb 2024 | 36,25 | 36,40 | 35,30 | 35,80 | 34,68 | 29.088.667 |
| 05 feb 2024 | 35,80 | 36,25 | 35,40 | 35,90 | 34,78 | 18.133.209 |
| 02 feb 2024 | 36,70 | 36,85 | 35,75 | 35,80 | 34,68 | 24.415.798 |
| 01 feb 2024 | 36,00 | 36,45 | 35,80 | 36,40 | 35,26 | 20.632.063 |
| 31 gen 2024 | 35,85 | 36,00 | 35,55 | 35,85 | 34,73 | 17.784.705 |
| 30 gen 2024 | 36,40 | 36,65 | 35,95 | 36,00 | 34,87 | 22.844.837 |
| 29 gen 2024 | 35,40 | 36,40 | 35,10 | 36,35 | 35,21 | 19.037.504 |
| 26 gen 2024 | 36,20 | 36,65 | 35,35 | 35,50 | 34,39 | 55.079.241 |
| 25 gen 2024 | 37,35 | 37,75 | 36,90 | 37,20 | 36,03 | 34.197.406 |
| 24 gen 2024 | 37,60 | 37,70 | 36,75 | 36,85 | 35,70 | 30.566.604 |
| 23 gen 2024 | 37,85 | 37,90 | 37,00 | 37,55 | 36,37 | 37.471.272 |
| 22 gen 2024 | 36,75 | 37,75 | 36,75 | 37,60 | 36,42 | 72.137.781 |
| 19 gen 2024 | 35,25 | 36,45 | 34,90 | 36,30 | 35,16 | 48.510.520 |
| 18 gen 2024 | 34,90 | 36,00 | 34,60 | 34,80 | 33,71 | 51.180.614 |
| 17 gen 2024 | 34,75 | 35,10 | 34,40 | 34,55 | 33,47 | 27.860.155 |
| 16 gen 2024 | 35,35 | 35,65 | 34,80 | 35,00 | 33,90 | 24.655.278 |
| 15 gen 2024 | 36,05 | 36,60 | 35,55 | 35,55 | 34,44 | 20.708.257 |
| 12 gen 2024 | 36,00 | 36,05 | 35,30 | 35,60 | 34,48 | 29.154.381 |
| 11 gen 2024 | 36,00 | 36,25 | 35,70 | 36,10 | 34,97 | 30.733.908 |
| 10 gen 2024 | 36,30 | 36,80 | 35,80 | 35,85 | 34,73 | 48.305.395 |
| 09 gen 2024 | 38,60 | 38,85 | 36,70 | 36,95 | 35,79 | 84.272.981 |
| 08 gen 2024 | 37,40 | 38,15 | 37,20 | 37,75 | 36,57 | 48.160.425 |
| 05 gen 2024 | 37,35 | 37,75 | 36,75 | 36,95 | 35,79 | 40.047.852 |
| 04 gen 2024 | 37,80 | 37,80 | 37,05 | 37,30 | 36,13 | 60.024.671 |
| 03 gen 2024 | 39,00 | 39,30 | 38,10 | 38,10 | 36,91 | 65.039.505 |
| 02 gen 2024 | 40,15 | 40,20 | 38,65 | 39,55 | 38,31 | 63.315.190 |
| 29 dic 2023 | 39,45 | 40,45 | 38,85 | 39,85 | 38,60 | 88.904.500 |
| 28 dic 2023 | 39,55 | 40,15 | 38,85 | 38,95 | 37,73 | 114.202.806 |
| 27 dic 2023 | 39,50 | 40,85 | 39,30 | 40,20 | 38,94 | 183.933.042 |
| 26 dic 2023 | 37,15 | 39,60 | 36,85 | 39,05 | 37,83 | 177.993.247 |
| 25 dic 2023 | 36,45 | 37,90 | 36,00 | 37,10 | 35,94 | 129.634.611 |
| 22 dic 2023 | 36,70 | 36,75 | 35,80 | 36,10 | 34,97 | 70.184.177 |
| 21 dic 2023 | 36,50 | 37,60 | 36,35 | 36,70 | 35,55 | 149.345.346 |
| 20 dic 2023 | 36,30 | 37,40 | 35,75 | 37,40 | 36,23 | 289.604.888 |
| 19 dic 2023 | 34,60 | 34,75 | 33,50 | 34,00 | 32,93 | 49.774.324 |
| 18 dic 2023 | 33,40 | 36,20 | 33,20 | 34,60 | 33,52 | 81.710.774 |
| 15 dic 2023 | 33,65 | 33,80 | 33,00 | 33,05 | 32,01 | 30.981.173 |
| 14 dic 2023 | 34,10 | 34,35 | 33,40 | 33,65 | 32,60 | 45.479.040 |
| 13 dic 2023 | 32,40 | 33,95 | 32,10 | 33,75 | 32,69 | 50.324.865 |
| 12 dic 2023 | 32,55 | 32,60 | 31,85 | 32,00 | 31,00 | 19.499.620 |
| 11 dic 2023 | 31,50 | 32,20 | 31,45 | 32,20 | 31,19 | 30.376.726 |
| 08 dic 2023 | 31,35 | 31,40 | 31,15 | 31,20 | 30,22 | 8.599.293 |
| 07 dic 2023 | 31,25 | 31,60 | 30,95 | 30,95 | 29,98 | 12.496.157 |
| 06 dic 2023 | 30,55 | 31,50 | 30,50 | 31,25 | 30,27 | 21.999.143 |
| 05 dic 2023 | 30,50 | 30,75 | 30,30 | 30,40 | 29,45 | 11.986.517 |
| 04 dic 2023 | 30,45 | 30,85 | 30,45 | 30,60 | 29,64 | 8.840.178 |
| 01 dic 2023 | 30,95 | 31,00 | 30,35 | 30,35 | 29,40 | 14.970.230 |
| 30 nov 2023 | 30,70 | 30,90 | 30,35 | 30,90 | 29,93 | 34.392.817 |
| 29 nov 2023 | 30,65 | 31,10 | 30,65 | 30,75 | 29,79 | 14.031.307 |
| 28 nov 2023 | 30,65 | 30,95 | 30,25 | 30,65 | 29,69 | 15.153.538 |
| 27 nov 2023 | 30,50 | 31,05 | 30,35 | 30,35 | 29,40 | 13.888.975 |
| 24 nov 2023 | 30,70 | 30,75 | 30,25 | 30,25 | 29,30 | 9.755.236 |
| 23 nov 2023 | 30,85 | 30,95 | 30,45 | 30,65 | 29,69 | 10.070.926 |
| 22 nov 2023 | 31,20 | 31,30 | 30,60 | 30,80 | 29,83 | 13.801.194 |
| *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.