Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.305,43 +480,52 (+0,85%)
Hwang Chang General Contractor Co., Ltd (2543.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 43,50 | 44,85 | 43,50 | 43,85 | 43,85 | 2.340.098 |
| 27 giu 2024 | 45,30 | 45,75 | 43,40 | 43,50 | 43,50 | 6.242.660 |
| 26 giu 2024 | 45,50 | 46,70 | 45,20 | 45,30 | 45,30 | 6.072.325 |
| 25 giu 2024 | 47,90 | 47,90 | 45,35 | 45,90 | 45,90 | 3.392.848 |
| 24 giu 2024 | 46,95 | 48,50 | 46,40 | 47,30 | 47,30 | 2.787.329 |
| 21 giu 2024 | 48,25 | 48,25 | 46,70 | 46,85 | 46,85 | 2.026.590 |
| 20 giu 2024 | 47,00 | 47,65 | 46,95 | 47,30 | 47,30 | 1.222.767 |
| 19 giu 2024 | 47,45 | 47,80 | 46,80 | 47,10 | 47,10 | 2.306.184 |
| 18 giu 2024 | 48,95 | 49,20 | 47,20 | 47,45 | 47,45 | 4.463.742 |
| 17 giu 2024 | 50,90 | 50,90 | 48,50 | 48,80 | 48,80 | 3.367.672 |
| 14 giu 2024 | 48,15 | 51,30 | 48,10 | 49,65 | 49,65 | 8.296.166 |
| 13 giu 2024 | 47,00 | 48,20 | 46,25 | 47,95 | 47,95 | 2.996.373 |
| 12 giu 2024 | 48,20 | 48,25 | 46,55 | 46,90 | 46,90 | 3.457.903 |
| 11 giu 2024 | 49,65 | 51,70 | 47,35 | 48,20 | 48,20 | 13.541.360 |
| 07 giu 2024 | 47,00 | 49,65 | 47,00 | 49,65 | 49,65 | 5.562.186 |
| 06 giu 2024 | 46,65 | 46,70 | 44,50 | 45,15 | 45,15 | 6.299.960 |
| 05 giu 2024 | 49,70 | 49,70 | 46,50 | 47,00 | 47,00 | 4.742.790 |
| 04 giu 2024 | 51,30 | 51,40 | 48,50 | 48,95 | 48,95 | 4.730.377 |
| 03 giu 2024 | 50,10 | 51,50 | 49,80 | 50,80 | 50,80 | 4.135.242 |
| 31 mag 2024 | 48,85 | 51,30 | 48,85 | 49,70 | 49,70 | 7.215.061 |
| 30 mag 2024 | 49,00 | 51,10 | 47,60 | 48,85 | 48,85 | 13.290.835 |
| 30 mag 2024 | 0.4 Dividendo | |||||
| 30 mag 2024 | 1140:1000 Frazionamento azionario | |||||
| 29 mag 2024 | 45,04 | 48,93 | 44,80 | 48,28 | 47,88 | 22.590.116 |
| 28 mag 2024 | 44,80 | 45,44 | 43,98 | 44,55 | 44,18 | 4.085.615 |
| 27 mag 2024 | 46,09 | 46,58 | 44,15 | 44,31 | 43,94 | 7.655.159 |
| 24 mag 2024 | 42,69 | 46,26 | 41,39 | 45,77 | 45,39 | 15.194.248 |
| 23 mag 2024 | 43,82 | 43,90 | 42,20 | 42,44 | 42,09 | 4.065.625 |
| 22 mag 2024 | 44,39 | 44,96 | 43,58 | 43,82 | 43,46 | 3.798.662 |
| 21 mag 2024 | 43,01 | 45,44 | 42,52 | 44,39 | 44,02 | 7.298.375 |
| 20 mag 2024 | 45,04 | 45,04 | 42,69 | 42,93 | 42,57 | 8.996.960 |
| 17 mag 2024 | 44,23 | 46,82 | 42,77 | 44,31 | 43,94 | 24.121.964 |
| 16 mag 2024 | 40,74 | 44,39 | 40,74 | 44,39 | 44,02 | 8.716.397 |
| 15 mag 2024 | 40,41 | 41,55 | 40,17 | 40,41 | 40,08 | 3.584.398 |
| 14 mag 2024 | 41,06 | 41,39 | 39,40 | 40,33 | 40,00 | 5.753.751 |
| 13 mag 2024 | 41,39 | 41,95 | 39,76 | 40,90 | 40,56 | 5.755.174 |
| 10 mag 2024 | 42,28 | 43,01 | 41,63 | 42,20 | 41,85 | 4.102.364 |
| 09 mag 2024 | 43,74 | 45,04 | 42,36 | 42,44 | 42,09 | 9.621.049 |
| 08 mag 2024 | 42,93 | 43,66 | 41,79 | 43,42 | 43,06 | 8.975.897 |
| 07 mag 2024 | 45,12 | 46,09 | 42,28 | 42,60 | 42,25 | 18.229.596 |
| 06 mag 2024 | 49,18 | 50,07 | 43,82 | 46,01 | 45,63 | 41.602.891 |
| 03 mag 2024 | 44,47 | 48,45 | 43,42 | 48,45 | 48,05 | 41.837.517 |
| 02 mag 2024 | 41,39 | 44,06 | 40,98 | 44,06 | 43,70 | 19.241.124 |
| 30 apr 2024 | 40,33 | 40,49 | 38,59 | 40,09 | 39,76 | 5.266.876 |
| 29 apr 2024 | 40,98 | 41,31 | 39,52 | 40,09 | 39,76 | 9.316.244 |
| 26 apr 2024 | 39,60 | 42,20 | 39,44 | 40,21 | 39,88 | 11.931.283 |
| 25 apr 2024 | 38,95 | 40,41 | 38,26 | 39,60 | 39,27 | 13.015.649 |
| 24 apr 2024 | 39,80 | 39,84 | 37,61 | 38,95 | 38,63 | 10.992.077 |
| 23 apr 2024 | 40,82 | 42,85 | 37,13 | 39,07 | 38,75 | 21.909.196 |
| 22 apr 2024 | 46,26 | 47,39 | 40,58 | 40,90 | 40,56 | 50.681.714 |
| 19 apr 2024 | 39,89 | 43,66 | 39,40 | 43,66 | 43,30 | 36.630.141 |
| 18 apr 2024 | 38,47 | 40,49 | 37,74 | 39,72 | 39,39 | 14.032.335 |
| 17 apr 2024 | 37,33 | 39,64 | 37,05 | 38,30 | 37,99 | 10.754.606 |
| 16 apr 2024 | 36,88 | 37,49 | 35,71 | 36,68 | 36,38 | 6.814.641 |
| 15 apr 2024 | 39,68 | 40,41 | 37,21 | 37,61 | 37,30 | 23.519.392 |
| 12 apr 2024 | 33,68 | 37,05 | 33,52 | 37,05 | 36,74 | 8.069.431 |
| 11 apr 2024 | 34,12 | 34,57 | 33,31 | 33,68 | 33,40 | 2.198.136 |
| 10 apr 2024 | 34,04 | 34,25 | 33,39 | 33,84 | 33,56 | 1.711.618 |
| 09 apr 2024 | 33,43 | 33,72 | 32,95 | 33,60 | 33,32 | 1.884.292 |
| 08 apr 2024 | 33,76 | 34,08 | 32,99 | 33,27 | 33,00 | 1.700.866 |
| 03 apr 2024 | 34,08 | 34,08 | 32,46 | 33,39 | 33,12 | 3.166.729 |
| 02 apr 2024 | 34,73 | 34,73 | 33,84 | 34,08 | 33,80 | 1.740.222 |
| 01 apr 2024 | 34,49 | 35,02 | 34,16 | 34,29 | 34,00 | 2.243.044 |
| 29 mar 2024 | 35,34 | 35,67 | 33,39 | 34,45 | 34,16 | 5.041.246 |
| 28 mar 2024 | 34,08 | 35,63 | 33,88 | 34,98 | 34,69 | 5.046.375 |
| 27 mar 2024 | 33,60 | 34,45 | 32,99 | 33,84 | 33,56 | 2.727.674 |
| 26 mar 2024 | 34,08 | 35,38 | 33,27 | 33,27 | 33,00 | 4.445.175 |
| 25 mar 2024 | 34,25 | 34,73 | 33,76 | 34,08 | 33,80 | 2.959.079 |
| 22 mar 2024 | 35,14 | 35,71 | 34,29 | 34,49 | 34,20 | 3.046.586 |
| 21 mar 2024 | 35,50 | 35,63 | 33,96 | 34,85 | 34,57 | 4.569.900 |
| 20 mar 2024 | 35,71 | 37,13 | 35,02 | 35,02 | 34,73 | 5.699.314 |
| 19 mar 2024 | 36,56 | 37,29 | 35,34 | 35,34 | 35,05 | 4.797.514 |
| 18 mar 2024 | 36,36 | 36,88 | 35,14 | 36,52 | 36,22 | 4.961.414 |
| 15 mar 2024 | 36,92 | 38,51 | 35,95 | 36,36 | 36,05 | 8.307.019 |
| 14 mar 2024 | 36,68 | 37,61 | 35,87 | 36,56 | 36,26 | 6.647.650 |
| 13 mar 2024 | 40,82 | 40,98 | 37,00 | 37,00 | 36,70 | 13.481.591 |
| 12 mar 2024 | 39,97 | 42,93 | 38,95 | 40,41 | 40,08 | 31.255.629 |
| 11 mar 2024 | 36,68 | 39,84 | 35,95 | 39,84 | 39,51 | 13.576.080 |
| 08 mar 2024 | 37,86 | 39,68 | 35,54 | 36,23 | 35,93 | 12.185.995 |
| 07 mar 2024 | 38,75 | 40,13 | 37,74 | 38,22 | 37,91 | 12.030.109 |
| 06 mar 2024 | 39,72 | 41,39 | 38,55 | 38,71 | 38,39 | 20.272.768 |
| 05 mar 2024 | 36,15 | 38,99 | 35,63 | 38,99 | 38,67 | 13.359.804 |
| 04 mar 2024 | 38,55 | 39,93 | 34,41 | 35,46 | 35,17 | 20.417.605 |
| 01 mar 2024 | 34,65 | 37,37 | 33,52 | 37,37 | 37,06 | 14.758.757 |
| 29 feb 2024 | 33,56 | 35,67 | 32,99 | 34,00 | 33,72 | 10.775.444 |
| 27 feb 2024 | 34,33 | 34,81 | 32,83 | 33,35 | 33,08 | 11.310.804 |
| 26 feb 2024 | 29,25 | 31,69 | 29,09 | 31,69 | 31,43 | 12.291.267 |
| 23 feb 2024 | 29,13 | 30,84 | 28,40 | 28,81 | 28,57 | 14.564.078 |
| 22 feb 2024 | 31,65 | 32,42 | 28,04 | 28,08 | 27,85 | 35.108.435 |
| 21 feb 2024 | 29,25 | 31,12 | 28,40 | 31,12 | 30,86 | 25.397.522 |
| 20 feb 2024 | 25,85 | 28,32 | 25,52 | 28,32 | 28,09 | 21.888.698 |
| 19 feb 2024 | 24,87 | 25,89 | 24,43 | 25,77 | 25,55 | 10.666.355 |
| 16 feb 2024 | 23,05 | 24,75 | 22,32 | 23,94 | 23,74 | 9.510.650 |
| 15 feb 2024 | 21,50 | 23,53 | 21,50 | 23,37 | 23,18 | 6.280.919 |
| 05 feb 2024 | 21,71 | 22,03 | 21,34 | 21,42 | 21,25 | 1.523.094 |
| 02 feb 2024 | 22,11 | 22,44 | 21,67 | 21,71 | 21,53 | 2.276.903 |
| 01 feb 2024 | 22,44 | 23,05 | 22,11 | 22,11 | 21,93 | 2.132.332 |
| 31 gen 2024 | 22,48 | 22,88 | 22,11 | 22,64 | 22,45 | 2.076.388 |
| 30 gen 2024 | 22,64 | 22,84 | 21,75 | 22,40 | 22,21 | 3.551.423 |
| 29 gen 2024 | 21,75 | 23,29 | 21,67 | 22,40 | 22,21 | 8.211.248 |
| *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.