Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,14 (-0,17%) Bitcoin EUR
59.976,54 -166,32 (-0,28%)
Everspring Industry Co., Ltd. (2390.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 13,70 | 14,00 | 13,60 | 13,70 | 13,70 | 978.689 |
| 20 giu 2024 | 13,65 | 13,70 | 13,55 | 13,60 | 13,60 | 587.502 |
| 19 giu 2024 | 13,80 | 13,85 | 13,50 | 13,55 | 13,55 | 677.470 |
| 18 giu 2024 | 13,95 | 13,95 | 13,65 | 13,70 | 13,70 | 429.412 |
| 17 giu 2024 | 13,60 | 13,85 | 13,60 | 13,80 | 13,80 | 727.221 |
| 14 giu 2024 | 13,45 | 13,70 | 13,45 | 13,55 | 13,55 | 606.100 |
| 13 giu 2024 | 13,50 | 13,50 | 13,30 | 13,35 | 13,35 | 369.002 |
| 12 giu 2024 | 13,60 | 13,65 | 13,35 | 13,35 | 13,35 | 351.799 |
| 11 giu 2024 | 13,80 | 14,20 | 13,55 | 13,55 | 13,55 | 1.639.583 |
| 07 giu 2024 | 13,20 | 13,75 | 13,20 | 13,55 | 13,55 | 849.350 |
| 06 giu 2024 | 13,50 | 13,55 | 13,15 | 13,15 | 13,15 | 948.329 |
| 05 giu 2024 | 13,50 | 13,70 | 13,50 | 13,60 | 13,60 | 538.150 |
| 04 giu 2024 | 13,65 | 13,80 | 13,45 | 13,50 | 13,50 | 976.302 |
| 03 giu 2024 | 13,35 | 13,65 | 13,35 | 13,50 | 13,50 | 686.474 |
| 31 mag 2024 | 13,35 | 13,55 | 13,20 | 13,30 | 13,30 | 398.518 |
| 30 mag 2024 | 13,55 | 13,60 | 13,35 | 13,35 | 13,35 | 436.759 |
| 29 mag 2024 | 13,50 | 13,70 | 13,45 | 13,70 | 13,70 | 812.989 |
| 28 mag 2024 | 13,25 | 13,60 | 13,25 | 13,55 | 13,55 | 539.019 |
| 27 mag 2024 | 13,10 | 13,40 | 13,05 | 13,30 | 13,30 | 720.600 |
| 24 mag 2024 | 13,05 | 13,15 | 12,90 | 13,10 | 13,10 | 371.265 |
| 23 mag 2024 | 13,50 | 13,55 | 13,00 | 13,00 | 13,00 | 722.871 |
| 22 mag 2024 | 13,20 | 13,90 | 13,10 | 13,60 | 13,60 | 1.242.651 |
| 21 mag 2024 | 13,25 | 13,25 | 13,05 | 13,10 | 13,10 | 205.611 |
| 20 mag 2024 | 13,20 | 13,30 | 13,10 | 13,15 | 13,15 | 448.489 |
| 17 mag 2024 | 13,05 | 13,30 | 13,05 | 13,20 | 13,20 | 517.029 |
| 16 mag 2024 | 13,05 | 13,15 | 12,95 | 13,10 | 13,10 | 398.574 |
| 15 mag 2024 | 13,10 | 13,10 | 12,90 | 12,95 | 12,95 | 410.915 |
| 14 mag 2024 | 13,15 | 13,15 | 12,80 | 13,00 | 13,00 | 849.702 |
| 13 mag 2024 | 13,40 | 13,50 | 13,15 | 13,20 | 13,20 | 503.100 |
| 10 mag 2024 | 13,45 | 13,50 | 13,30 | 13,30 | 13,30 | 330.982 |
| 09 mag 2024 | 13,45 | 13,50 | 13,30 | 13,30 | 13,30 | 235.900 |
| 08 mag 2024 | 13,50 | 13,55 | 13,40 | 13,45 | 13,45 | 272.551 |
| 07 mag 2024 | 13,60 | 13,65 | 13,30 | 13,55 | 13,55 | 387.788 |
| 06 mag 2024 | 13,40 | 13,65 | 13,35 | 13,60 | 13,60 | 654.800 |
| 03 mag 2024 | 13,35 | 13,45 | 13,25 | 13,30 | 13,30 | 326.781 |
| 02 mag 2024 | 13,20 | 13,35 | 13,15 | 13,35 | 13,35 | 205.859 |
| 30 apr 2024 | 13,35 | 13,40 | 13,20 | 13,20 | 13,20 | 345.241 |
| 29 apr 2024 | 13,20 | 13,45 | 13,20 | 13,30 | 13,30 | 278.300 |
| 26 apr 2024 | 13,20 | 13,35 | 13,20 | 13,20 | 13,20 | 346.701 |
| 25 apr 2024 | 13,25 | 13,25 | 13,10 | 13,15 | 13,15 | 216.882 |
| 24 apr 2024 | 13,10 | 13,35 | 13,00 | 13,30 | 13,30 | 406.419 |
| 23 apr 2024 | 12,90 | 13,15 | 12,80 | 13,00 | 13,00 | 357.700 |
| 22 apr 2024 | 12,90 | 13,10 | 12,75 | 12,80 | 12,80 | 641.598 |
| 19 apr 2024 | 13,20 | 13,20 | 12,50 | 12,70 | 12,70 | 928.290 |
| 18 apr 2024 | 13,00 | 13,20 | 12,90 | 13,20 | 13,20 | 350.210 |
| 17 apr 2024 | 12,85 | 13,20 | 12,85 | 13,10 | 13,10 | 608.145 |
| 16 apr 2024 | 13,25 | 13,25 | 12,75 | 12,75 | 12,75 | 1.121.122 |
| 15 apr 2024 | 13,50 | 13,60 | 13,35 | 13,35 | 13,35 | 483.301 |
| 12 apr 2024 | 13,85 | 13,90 | 13,55 | 13,55 | 13,55 | 468.369 |
| 11 apr 2024 | 13,55 | 13,85 | 13,55 | 13,80 | 13,80 | 1.170.439 |
| 10 apr 2024 | 13,30 | 13,55 | 13,30 | 13,45 | 13,45 | 480.000 |
| 09 apr 2024 | 13,30 | 13,45 | 13,30 | 13,30 | 13,30 | 407.300 |
| 08 apr 2024 | 13,10 | 13,30 | 13,10 | 13,25 | 13,25 | 330.104 |
| 03 apr 2024 | 13,35 | 13,35 | 13,05 | 13,15 | 13,15 | 367.617 |
| 02 apr 2024 | 13,35 | 13,40 | 13,15 | 13,25 | 13,25 | 414.808 |
| 01 apr 2024 | 13,25 | 13,45 | 13,25 | 13,35 | 13,35 | 453.006 |
| 29 mar 2024 | 13,30 | 13,30 | 13,20 | 13,30 | 13,30 | 185.000 |
| 28 mar 2024 | 13,40 | 13,45 | 13,25 | 13,30 | 13,30 | 398.360 |
| 27 mar 2024 | 13,05 | 13,40 | 13,05 | 13,30 | 13,30 | 398.763 |
| 26 mar 2024 | 13,65 | 13,65 | 13,20 | 13,20 | 13,20 | 832.700 |
| 25 mar 2024 | 13,20 | 13,70 | 13,20 | 13,65 | 13,65 | 932.085 |
| 22 mar 2024 | 13,05 | 13,25 | 13,05 | 13,20 | 13,20 | 366.399 |
| 21 mar 2024 | 13,15 | 13,15 | 13,05 | 13,05 | 13,05 | 367.189 |
| 20 mar 2024 | 13,05 | 13,20 | 13,00 | 13,00 | 13,00 | 681.001 |
| 19 mar 2024 | 13,30 | 13,30 | 13,05 | 13,05 | 13,05 | 759.032 |
| 18 mar 2024 | 13,30 | 13,40 | 13,10 | 13,30 | 13,30 | 460.511 |
| 15 mar 2024 | 13,50 | 13,50 | 13,20 | 13,25 | 13,25 | 549.213 |
| 14 mar 2024 | 13,55 | 13,60 | 13,35 | 13,50 | 13,50 | 487.986 |
| 13 mar 2024 | 13,95 | 14,00 | 13,50 | 13,50 | 13,50 | 1.527.043 |
| 12 mar 2024 | 13,70 | 13,95 | 13,70 | 13,95 | 13,95 | 680.214 |
| 11 mar 2024 | 13,85 | 13,95 | 13,80 | 13,80 | 13,80 | 511.144 |
| 08 mar 2024 | 14,10 | 14,25 | 13,75 | 13,85 | 13,85 | 1.641.874 |
| 07 mar 2024 | 14,40 | 14,40 | 14,00 | 14,10 | 14,10 | 1.591.200 |
| 06 mar 2024 | 14,45 | 14,50 | 14,30 | 14,35 | 14,35 | 636.836 |
| 05 mar 2024 | 14,45 | 14,70 | 14,35 | 14,50 | 14,50 | 905.536 |
| 04 mar 2024 | 14,45 | 14,50 | 14,20 | 14,35 | 14,35 | 1.029.500 |
| 01 mar 2024 | 14,65 | 14,65 | 14,30 | 14,35 | 14,35 | 1.102.178 |
| 29 feb 2024 | 14,60 | 14,75 | 14,55 | 14,65 | 14,65 | 596.058 |
| 27 feb 2024 | 14,90 | 14,90 | 14,40 | 14,65 | 14,65 | 1.365.802 |
| 26 feb 2024 | 14,70 | 15,05 | 14,70 | 14,85 | 14,85 | 829.501 |
| 23 feb 2024 | 15,00 | 15,00 | 14,55 | 14,55 | 14,55 | 1.294.162 |
| 22 feb 2024 | 14,95 | 14,95 | 14,80 | 14,85 | 14,85 | 996.998 |
| 21 feb 2024 | 15,15 | 15,25 | 14,80 | 14,85 | 14,85 | 1.759.688 |
| 20 feb 2024 | 15,55 | 15,55 | 15,05 | 15,15 | 15,15 | 1.221.997 |
| 19 feb 2024 | 15,50 | 15,75 | 15,30 | 15,45 | 15,45 | 1.959.353 |
| 16 feb 2024 | 14,60 | 15,40 | 14,60 | 15,40 | 15,40 | 2.292.010 |
| 15 feb 2024 | 14,95 | 14,95 | 14,40 | 14,60 | 14,60 | 1.927.300 |
| 05 feb 2024 | 15,35 | 15,40 | 14,85 | 15,00 | 15,00 | 3.005.916 |
| 02 feb 2024 | 14,75 | 15,65 | 14,70 | 15,35 | 15,35 | 18.813.100 |
| 01 feb 2024 | 14,50 | 14,85 | 14,45 | 14,75 | 14,75 | 1.141.706 |
| 31 gen 2024 | 14,90 | 15,25 | 14,45 | 14,50 | 14,50 | 8.570.732 |
| 30 gen 2024 | 14,70 | 14,95 | 14,50 | 14,85 | 14,85 | 1.446.700 |
| 29 gen 2024 | 14,60 | 14,80 | 14,40 | 14,70 | 14,70 | 1.364.492 |
| 26 gen 2024 | 14,60 | 14,75 | 14,50 | 14,50 | 14,50 | 749.900 |
| 25 gen 2024 | 14,70 | 14,75 | 14,50 | 14,55 | 14,55 | 912.314 |
| 24 gen 2024 | 14,65 | 15,10 | 14,65 | 14,70 | 14,70 | 1.590.959 |
| 23 gen 2024 | 14,30 | 14,75 | 14,20 | 14,65 | 14,65 | 2.251.916 |
| 22 gen 2024 | 14,05 | 14,40 | 14,05 | 14,25 | 14,25 | 540.647 |
| 19 gen 2024 | 14,40 | 14,40 | 14,00 | 14,05 | 14,05 | 1.051.479 |
| 18 gen 2024 | 14,05 | 14,45 | 14,05 | 14,40 | 14,40 | 983.900 |
| *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.