Italia markets close in 6 hours 43 minutes
FTSE MIB
34.500,99 +224,97 (+0,66%) Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.490,17 -347,29 (-0,89%) Petrolio
73,37 +0,12 (+0,16%) Bitcoin EUR
65.314,56 +1.801,00 (+2,84%)
Kindom Development Co., Ltd. (2520.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2024 | 60,90 | 62,40 | 60,20 | 60,90 | 60,90 | 14.494.998 |
| 04 giu 2024 | 59,40 | 60,80 | 58,30 | 60,80 | 60,80 | 12.203.937 |
| 03 giu 2024 | 57,90 | 59,40 | 56,70 | 59,40 | 59,40 | 9.905.056 |
| 31 mag 2024 | 56,00 | 59,40 | 55,80 | 57,60 | 57,60 | 12.913.909 |
| 30 mag 2024 | 55,50 | 56,50 | 54,80 | 55,60 | 55,60 | 5.143.486 |
| 29 mag 2024 | 55,50 | 57,20 | 54,40 | 55,80 | 55,80 | 7.908.771 |
| 28 mag 2024 | 53,70 | 56,30 | 53,50 | 55,60 | 55,60 | 8.963.002 |
| 27 mag 2024 | 53,60 | 54,10 | 52,80 | 53,50 | 53,50 | 4.267.861 |
| 24 mag 2024 | 53,80 | 54,30 | 52,80 | 53,60 | 53,60 | 6.315.085 |
| 23 mag 2024 | 56,80 | 56,90 | 52,80 | 53,90 | 53,90 | 18.806.338 |
| 22 mag 2024 | 58,30 | 58,40 | 56,60 | 56,90 | 56,90 | 9.028.228 |
| 21 mag 2024 | 58,90 | 58,90 | 56,90 | 57,80 | 57,80 | 11.079.724 |
| 20 mag 2024 | 60,30 | 61,60 | 57,60 | 58,80 | 58,80 | 25.804.615 |
| 17 mag 2024 | 56,50 | 58,40 | 56,20 | 58,40 | 58,40 | 12.872.415 |
| 16 mag 2024 | 54,50 | 57,50 | 54,40 | 56,40 | 56,40 | 14.251.986 |
| 15 mag 2024 | 54,70 | 55,50 | 54,10 | 54,20 | 54,20 | 9.751.148 |
| 14 mag 2024 | 57,20 | 57,90 | 54,40 | 54,70 | 54,70 | 15.312.239 |
| 13 mag 2024 | 56,30 | 57,60 | 54,30 | 56,80 | 56,80 | 17.562.184 |
| 10 mag 2024 | 57,80 | 59,80 | 56,50 | 56,90 | 56,90 | 23.132.518 |
| 09 mag 2024 | 58,50 | 60,70 | 56,90 | 57,10 | 57,10 | 19.770.916 |
| 08 mag 2024 | 61,00 | 62,00 | 58,10 | 58,20 | 58,20 | 20.187.958 |
| 07 mag 2024 | 62,80 | 63,90 | 58,60 | 61,60 | 61,60 | 33.391.082 |
| 06 mag 2024 | 62,00 | 63,90 | 59,70 | 63,40 | 63,40 | 29.971.945 |
| 03 mag 2024 | 60,00 | 61,20 | 58,20 | 61,00 | 61,00 | 26.324.755 |
| 02 mag 2024 | 57,50 | 60,50 | 57,30 | 60,00 | 60,00 | 36.275.563 |
| 30 apr 2024 | 56,50 | 57,40 | 53,30 | 56,30 | 56,30 | 24.238.214 |
| 29 apr 2024 | 56,50 | 58,90 | 55,00 | 57,50 | 57,50 | 35.894.339 |
| 26 apr 2024 | 52,70 | 57,50 | 51,70 | 54,60 | 54,60 | 30.654.211 |
| 25 apr 2024 | 50,30 | 53,50 | 50,00 | 52,50 | 52,50 | 24.790.464 |
| 24 apr 2024 | 51,50 | 51,90 | 49,50 | 50,50 | 50,50 | 14.571.432 |
| 23 apr 2024 | 48,95 | 51,40 | 47,35 | 50,80 | 50,80 | 24.292.837 |
| 22 apr 2024 | 50,60 | 54,30 | 46,80 | 48,95 | 48,95 | 70.424.114 |
| 19 apr 2024 | 50,00 | 51,30 | 46,35 | 49,40 | 49,40 | 40.171.132 |
| 18 apr 2024 | 45,30 | 49,40 | 45,05 | 49,40 | 49,40 | 19.434.585 |
| 17 apr 2024 | 43,80 | 44,95 | 43,40 | 44,95 | 44,95 | 5.163.867 |
| 16 apr 2024 | 43,85 | 43,95 | 42,70 | 43,20 | 43,20 | 7.053.598 |
| 15 apr 2024 | 45,20 | 45,20 | 44,05 | 44,20 | 44,20 | 4.236.251 |
| 12 apr 2024 | 45,05 | 45,50 | 44,30 | 45,25 | 45,25 | 6.919.221 |
| 11 apr 2024 | 44,00 | 45,25 | 42,35 | 44,90 | 44,90 | 11.489.291 |
| 10 apr 2024 | 43,00 | 43,65 | 42,75 | 43,50 | 43,50 | 5.006.026 |
| 09 apr 2024 | 42,90 | 42,95 | 42,25 | 42,75 | 42,75 | 3.424.774 |
| 08 apr 2024 | 41,90 | 42,65 | 41,70 | 42,50 | 42,50 | 4.570.420 |
| 03 apr 2024 | 42,50 | 42,50 | 41,65 | 41,85 | 41,85 | 3.373.531 |
| 02 apr 2024 | 42,90 | 43,55 | 42,50 | 42,65 | 42,65 | 5.516.101 |
| 01 apr 2024 | 42,15 | 43,00 | 41,30 | 42,35 | 42,35 | 6.873.027 |
| 29 mar 2024 | 41,05 | 41,65 | 41,05 | 41,40 | 41,40 | 1.615.000 |
| 28 mar 2024 | 41,50 | 42,00 | 41,00 | 41,05 | 41,05 | 3.557.718 |
| 27 mar 2024 | 40,10 | 41,40 | 40,05 | 41,30 | 41,30 | 8.654.652 |
| 26 mar 2024 | 39,25 | 39,95 | 39,25 | 39,75 | 39,75 | 3.186.347 |
| 25 mar 2024 | 38,60 | 39,30 | 38,60 | 39,15 | 39,15 | 1.655.228 |
| 22 mar 2024 | 39,00 | 39,00 | 38,35 | 38,65 | 38,65 | 1.369.100 |
| 21 mar 2024 | 38,95 | 39,10 | 38,60 | 39,00 | 39,00 | 1.641.977 |
| 20 mar 2024 | 38,90 | 38,95 | 38,25 | 38,30 | 38,30 | 2.538.320 |
| 19 mar 2024 | 38,75 | 39,20 | 38,70 | 38,95 | 38,95 | 1.583.240 |
| 18 mar 2024 | 38,55 | 39,35 | 38,40 | 38,80 | 38,80 | 2.012.080 |
| 15 mar 2024 | 39,65 | 39,65 | 38,45 | 38,55 | 38,55 | 2.834.477 |
| 14 mar 2024 | 38,90 | 39,70 | 38,60 | 39,50 | 39,50 | 3.497.421 |
| 13 mar 2024 | 39,00 | 39,00 | 38,30 | 38,65 | 38,65 | 3.186.615 |
| 12 mar 2024 | 38,95 | 39,40 | 38,75 | 39,30 | 39,30 | 2.217.543 |
| 11 mar 2024 | 38,50 | 39,05 | 38,45 | 38,75 | 38,75 | 1.358.926 |
| 08 mar 2024 | 38,45 | 38,65 | 37,85 | 38,20 | 38,20 | 1.950.939 |
| 07 mar 2024 | 38,75 | 38,85 | 38,25 | 38,45 | 38,45 | 2.497.111 |
| 06 mar 2024 | 38,70 | 38,95 | 38,55 | 38,75 | 38,75 | 988.812 |
| 05 mar 2024 | 38,90 | 38,95 | 38,35 | 38,70 | 38,70 | 2.106.801 |
| 04 mar 2024 | 39,15 | 39,30 | 38,70 | 38,90 | 38,90 | 1.869.142 |
| 01 mar 2024 | 39,70 | 39,70 | 38,85 | 39,15 | 39,15 | 1.475.148 |
| 29 feb 2024 | 39,25 | 39,80 | 39,25 | 39,50 | 39,50 | 1.375.806 |
| 27 feb 2024 | 39,10 | 39,40 | 38,65 | 39,25 | 39,25 | 1.609.402 |
| 26 feb 2024 | 39,70 | 39,70 | 39,10 | 39,10 | 39,10 | 1.924.641 |
| 23 feb 2024 | 40,30 | 40,35 | 39,85 | 39,85 | 39,85 | 1.465.280 |
| 22 feb 2024 | 40,50 | 40,50 | 40,15 | 40,40 | 40,40 | 1.045.912 |
| 21 feb 2024 | 39,80 | 40,90 | 39,80 | 40,45 | 40,45 | 2.724.342 |
| 20 feb 2024 | 40,25 | 40,25 | 39,75 | 39,80 | 39,80 | 1.292.839 |
| 19 feb 2024 | 39,70 | 40,60 | 39,70 | 40,15 | 40,15 | 3.144.386 |
| 16 feb 2024 | 39,20 | 39,90 | 39,20 | 39,65 | 39,65 | 1.617.881 |
| 15 feb 2024 | 38,90 | 39,55 | 38,70 | 39,40 | 39,40 | 1.333.511 |
| 05 feb 2024 | 38,55 | 39,10 | 38,35 | 38,90 | 38,90 | 1.431.600 |
| 02 feb 2024 | 39,30 | 39,30 | 38,55 | 38,60 | 38,60 | 1.897.127 |
| 01 feb 2024 | 39,55 | 39,70 | 39,15 | 39,25 | 39,25 | 1.073.352 |
| 31 gen 2024 | 39,20 | 39,65 | 39,05 | 39,55 | 39,55 | 1.314.249 |
| 30 gen 2024 | 39,55 | 39,55 | 39,20 | 39,20 | 39,20 | 957.819 |
| 29 gen 2024 | 40,05 | 40,05 | 39,20 | 39,55 | 39,55 | 1.662.703 |
| 26 gen 2024 | 38,60 | 40,00 | 38,60 | 39,95 | 39,95 | 3.334.241 |
| 25 gen 2024 | 38,60 | 38,75 | 38,50 | 38,55 | 38,55 | 587.540 |
| 24 gen 2024 | 38,45 | 38,85 | 38,35 | 38,55 | 38,55 | 683.349 |
| 23 gen 2024 | 38,80 | 38,80 | 38,40 | 38,45 | 38,45 | 822.211 |
| 22 gen 2024 | 38,20 | 38,85 | 38,20 | 38,80 | 38,80 | 1.222.303 |
| 19 gen 2024 | 38,05 | 38,40 | 37,75 | 38,10 | 38,10 | 1.230.502 |
| 18 gen 2024 | 37,85 | 38,50 | 37,75 | 38,00 | 38,00 | 1.819.500 |
| 17 gen 2024 | 39,35 | 39,35 | 37,70 | 37,85 | 37,85 | 5.214.687 |
| 16 gen 2024 | 39,80 | 39,80 | 39,20 | 39,20 | 39,20 | 2.028.605 |
| 15 gen 2024 | 39,60 | 40,60 | 39,55 | 39,95 | 39,95 | 3.204.006 |
| 12 gen 2024 | 39,05 | 39,30 | 38,90 | 39,10 | 39,10 | 2.637.501 |
| 11 gen 2024 | 39,50 | 40,20 | 39,05 | 39,20 | 39,20 | 2.472.634 |
| 10 gen 2024 | 40,05 | 40,05 | 39,15 | 39,25 | 39,25 | 2.308.925 |
| 09 gen 2024 | 40,70 | 40,75 | 39,75 | 39,90 | 39,90 | 3.407.168 |
| 08 gen 2024 | 41,20 | 41,95 | 40,70 | 40,80 | 40,80 | 5.308.831 |
| 05 gen 2024 | 40,00 | 42,15 | 40,00 | 40,90 | 40,90 | 9.825.691 |
| 04 gen 2024 | 39,00 | 39,95 | 38,90 | 39,90 | 39,90 | 4.863.689 |
| 03 gen 2024 | 39,00 | 39,30 | 38,70 | 38,80 | 38,80 | 1.571.813 |
| *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.