Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.686,41 +460,75 (+1,21%) Nasdaq
16.169,77 +328,82 (+2,08%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,07 -0,88 (-1,11%) Bitcoin EUR
57.270,86 +2.312,16 (+4,21%)
D-Link Corporation (2332.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 18,05 | 18,20 | 17,80 | 17,85 | 17,85 | 1.816.433 |
| 02 mag 2024 | 17,90 | 18,00 | 17,70 | 18,00 | 18,00 | 929.406 |
| 30 apr 2024 | 17,90 | 18,05 | 17,80 | 17,90 | 17,90 | 1.684.768 |
| 29 apr 2024 | 17,75 | 17,90 | 17,75 | 17,85 | 17,85 | 1.668.785 |
| 26 apr 2024 | 17,70 | 17,90 | 17,65 | 17,70 | 17,70 | 1.452.444 |
| 25 apr 2024 | 17,65 | 17,70 | 17,50 | 17,65 | 17,65 | 872.121 |
| 24 apr 2024 | 17,70 | 17,80 | 17,60 | 17,75 | 17,75 | 1.418.098 |
| 23 apr 2024 | 17,60 | 17,70 | 17,45 | 17,55 | 17,55 | 1.039.355 |
| 22 apr 2024 | 17,25 | 17,75 | 17,25 | 17,50 | 17,50 | 2.399.428 |
| 19 apr 2024 | 17,55 | 17,55 | 17,00 | 17,20 | 17,20 | 2.963.264 |
| 18 apr 2024 | 17,45 | 17,65 | 17,40 | 17,60 | 17,60 | 1.163.627 |
| 17 apr 2024 | 17,45 | 17,60 | 17,35 | 17,50 | 17,50 | 1.573.850 |
| 16 apr 2024 | 17,90 | 17,90 | 17,20 | 17,30 | 17,30 | 3.957.520 |
| 15 apr 2024 | 18,00 | 18,20 | 17,90 | 17,90 | 17,90 | 2.268.929 |
| 12 apr 2024 | 17,90 | 18,10 | 17,70 | 18,10 | 18,10 | 3.648.849 |
| 11 apr 2024 | 18,30 | 18,35 | 17,80 | 17,90 | 17,90 | 6.923.521 |
| 10 apr 2024 | 18,40 | 18,60 | 18,30 | 18,35 | 18,35 | 2.449.265 |
| 09 apr 2024 | 18,45 | 18,55 | 18,25 | 18,30 | 18,30 | 3.294.120 |
| 08 apr 2024 | 18,40 | 18,50 | 18,25 | 18,40 | 18,40 | 2.545.265 |
| 03 apr 2024 | 18,50 | 18,55 | 18,35 | 18,40 | 18,40 | 2.230.463 |
| 02 apr 2024 | 18,70 | 18,75 | 18,55 | 18,55 | 18,55 | 1.398.594 |
| 01 apr 2024 | 18,60 | 18,75 | 18,55 | 18,70 | 18,70 | 1.063.272 |
| 29 mar 2024 | 18,55 | 18,75 | 18,50 | 18,55 | 18,55 | 1.062.000 |
| 28 mar 2024 | 18,65 | 18,75 | 18,55 | 18,55 | 18,55 | 1.586.526 |
| 27 mar 2024 | 18,45 | 18,70 | 18,45 | 18,60 | 18,60 | 1.071.836 |
| 26 mar 2024 | 18,95 | 18,95 | 18,40 | 18,50 | 18,50 | 3.174.745 |
| 25 mar 2024 | 18,70 | 19,05 | 18,70 | 18,85 | 18,85 | 1.551.393 |
| 22 mar 2024 | 18,65 | 18,80 | 18,55 | 18,70 | 18,70 | 2.262.767 |
| 21 mar 2024 | 18,55 | 18,65 | 18,50 | 18,65 | 18,65 | 1.931.810 |
| 20 mar 2024 | 18,70 | 18,85 | 18,40 | 18,45 | 18,45 | 2.629.023 |
| 19 mar 2024 | 18,80 | 18,90 | 18,65 | 18,70 | 18,70 | 1.603.924 |
| 18 mar 2024 | 18,55 | 18,85 | 18,50 | 18,85 | 18,85 | 2.119.740 |
| 15 mar 2024 | 18,50 | 18,70 | 18,45 | 18,55 | 18,55 | 1.489.935 |
| 14 mar 2024 | 18,75 | 18,75 | 18,40 | 18,50 | 18,50 | 2.519.982 |
| 13 mar 2024 | 19,00 | 19,10 | 18,60 | 18,70 | 18,70 | 3.372.625 |
| 12 mar 2024 | 18,95 | 19,05 | 18,95 | 18,95 | 18,95 | 1.978.999 |
| 11 mar 2024 | 18,85 | 19,05 | 18,80 | 18,95 | 18,95 | 1.658.269 |
| 08 mar 2024 | 19,25 | 19,35 | 18,75 | 18,85 | 18,85 | 5.327.998 |
| 07 mar 2024 | 19,65 | 19,90 | 19,20 | 19,20 | 19,20 | 6.763.655 |
| 06 mar 2024 | 19,65 | 19,80 | 19,45 | 19,50 | 19,50 | 3.120.587 |
| 05 mar 2024 | 19,85 | 19,90 | 19,40 | 19,70 | 19,70 | 5.334.705 |
| 04 mar 2024 | 19,10 | 19,90 | 19,10 | 19,65 | 19,65 | 11.471.222 |
| 01 mar 2024 | 19,45 | 19,45 | 19,05 | 19,10 | 19,10 | 3.536.961 |
| 29 feb 2024 | 19,30 | 19,45 | 19,25 | 19,35 | 19,35 | 3.071.983 |
| 27 feb 2024 | 19,70 | 19,80 | 19,05 | 19,15 | 19,15 | 5.845.471 |
| 26 feb 2024 | 19,55 | 19,80 | 19,40 | 19,40 | 19,40 | 4.033.833 |
| 23 feb 2024 | 19,70 | 19,85 | 19,30 | 19,30 | 19,30 | 4.102.562 |
| 22 feb 2024 | 19,80 | 19,85 | 19,55 | 19,60 | 19,60 | 3.711.455 |
| 21 feb 2024 | 19,85 | 19,90 | 19,55 | 19,60 | 19,60 | 5.890.961 |
| 20 feb 2024 | 19,50 | 20,00 | 19,35 | 19,95 | 19,95 | 15.118.100 |
| 19 feb 2024 | 19,55 | 19,70 | 19,35 | 19,40 | 19,40 | 4.309.481 |
| 16 feb 2024 | 19,20 | 19,60 | 19,20 | 19,55 | 19,55 | 3.187.627 |
| 15 feb 2024 | 19,00 | 19,70 | 18,70 | 19,40 | 19,40 | 6.318.559 |
| 05 feb 2024 | 19,30 | 19,35 | 18,90 | 18,95 | 18,95 | 2.228.813 |
| 02 feb 2024 | 19,70 | 19,70 | 19,35 | 19,35 | 19,35 | 2.050.640 |
| 01 feb 2024 | 19,40 | 19,85 | 19,35 | 19,70 | 19,70 | 7.098.857 |
| 31 gen 2024 | 19,40 | 19,40 | 19,20 | 19,35 | 19,35 | 1.190.772 |
| 30 gen 2024 | 19,50 | 19,60 | 19,30 | 19,35 | 19,35 | 1.211.790 |
| 29 gen 2024 | 19,35 | 19,50 | 19,30 | 19,50 | 19,50 | 1.177.338 |
| 26 gen 2024 | 19,45 | 19,60 | 19,35 | 19,35 | 19,35 | 1.427.424 |
| 25 gen 2024 | 19,60 | 19,60 | 19,30 | 19,45 | 19,45 | 1.572.860 |
| 24 gen 2024 | 19,50 | 19,75 | 19,50 | 19,50 | 19,50 | 2.131.780 |
| 23 gen 2024 | 19,00 | 19,75 | 19,00 | 19,65 | 19,65 | 8.331.732 |
| 22 gen 2024 | 18,80 | 19,00 | 18,80 | 19,00 | 19,00 | 1.545.532 |
| 19 gen 2024 | 18,70 | 18,75 | 18,50 | 18,70 | 18,70 | 1.247.970 |
| 18 gen 2024 | 18,95 | 19,20 | 18,45 | 18,50 | 18,50 | 2.662.618 |
| 17 gen 2024 | 18,75 | 18,85 | 18,45 | 18,60 | 18,60 | 3.114.100 |
| 16 gen 2024 | 19,20 | 19,20 | 18,80 | 18,80 | 18,80 | 2.602.676 |
| 15 gen 2024 | 19,10 | 19,25 | 19,05 | 19,20 | 19,20 | 1.219.017 |
| 12 gen 2024 | 19,05 | 19,25 | 19,00 | 19,10 | 19,10 | 1.200.912 |
| 11 gen 2024 | 18,90 | 19,20 | 18,85 | 19,10 | 19,10 | 2.163.226 |
| 10 gen 2024 | 19,20 | 19,30 | 19,00 | 19,05 | 19,05 | 1.505.388 |
| 09 gen 2024 | 19,50 | 19,50 | 19,00 | 19,20 | 19,20 | 2.510.809 |
| 08 gen 2024 | 19,45 | 19,60 | 19,30 | 19,35 | 19,35 | 1.771.044 |
| 05 gen 2024 | 19,60 | 19,65 | 19,40 | 19,40 | 19,40 | 1.573.295 |
| 04 gen 2024 | 20,00 | 20,00 | 19,45 | 19,50 | 19,50 | 3.818.336 |
| 03 gen 2024 | 20,10 | 20,15 | 19,80 | 19,90 | 19,90 | 2.295.185 |
| 02 gen 2024 | 20,05 | 20,40 | 19,85 | 20,05 | 20,05 | 5.443.882 |
| 29 dic 2023 | 20,15 | 20,15 | 19,90 | 19,95 | 19,95 | 1.997.563 |
| 28 dic 2023 | 19,90 | 20,15 | 19,85 | 20,10 | 20,10 | 4.138.453 |
| 27 dic 2023 | 19,60 | 19,85 | 19,55 | 19,80 | 19,80 | 2.155.734 |
| 26 dic 2023 | 19,35 | 19,65 | 19,30 | 19,60 | 19,60 | 1.927.399 |
| 25 dic 2023 | 19,50 | 19,65 | 19,30 | 19,30 | 19,30 | 1.518.306 |
| 22 dic 2023 | 19,60 | 19,80 | 19,45 | 19,45 | 19,45 | 1.591.244 |
| 21 dic 2023 | 19,65 | 19,70 | 19,40 | 19,55 | 19,55 | 2.212.914 |
| 20 dic 2023 | 19,45 | 19,90 | 19,45 | 19,65 | 19,65 | 3.477.258 |
| 19 dic 2023 | 19,85 | 19,85 | 19,25 | 19,35 | 19,35 | 4.619.891 |
| 18 dic 2023 | 19,95 | 20,30 | 19,80 | 19,80 | 19,80 | 5.270.058 |
| 15 dic 2023 | 19,80 | 19,95 | 19,75 | 19,80 | 19,80 | 3.003.489 |
| 14 dic 2023 | 20,05 | 20,10 | 19,65 | 19,80 | 19,80 | 4.652.026 |
| 13 dic 2023 | 19,90 | 20,35 | 19,80 | 19,80 | 19,80 | 5.989.499 |
| 12 dic 2023 | 20,00 | 20,10 | 19,65 | 19,75 | 19,75 | 4.392.597 |
| 11 dic 2023 | 20,10 | 20,20 | 19,70 | 19,80 | 19,80 | 3.960.719 |
| 08 dic 2023 | 20,05 | 20,20 | 19,90 | 20,00 | 20,00 | 4.311.462 |
| 07 dic 2023 | 20,30 | 20,35 | 19,90 | 20,00 | 20,00 | 4.698.087 |
| 06 dic 2023 | 20,35 | 20,50 | 20,20 | 20,20 | 20,20 | 6.586.058 |
| 05 dic 2023 | 20,45 | 20,65 | 20,10 | 20,25 | 20,25 | 13.470.978 |
| 04 dic 2023 | 20,20 | 20,65 | 19,90 | 20,45 | 20,45 | 11.584.844 |
| 01 dic 2023 | 20,30 | 20,35 | 20,00 | 20,15 | 20,15 | 10.625.887 |
| 30 nov 2023 | 19,35 | 20,40 | 19,05 | 20,40 | 20,40 | 19.782.178 |
| *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.