Italia markets close in 54 minutes
FTSE MIB
33.907,35 +25,85 (+0,08%) Dow Jones
37.925,01 +149,63 (+0,40%) Nasdaq
15.452,33 -149,17 (-0,96%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,07 +0,34 (+0,41%) Bitcoin EUR
60.237,78 +669,23 (+1,12%)
China Airlines, Ltd. (2610.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 19,70 | 19,95 | 19,40 | 19,45 | 19,45 | 42.255.197 |
| 18 apr 2024 | 19,35 | 20,05 | 19,35 | 19,60 | 19,60 | 39.473.512 |
| 17 apr 2024 | 19,30 | 19,40 | 19,25 | 19,25 | 19,25 | 15.935.213 |
| 16 apr 2024 | 19,80 | 19,80 | 19,25 | 19,25 | 19,25 | 26.237.994 |
| 15 apr 2024 | 20,00 | 20,00 | 19,65 | 19,80 | 19,80 | 21.173.374 |
| 12 apr 2024 | 19,95 | 20,20 | 19,65 | 20,05 | 20,05 | 56.882.075 |
| 11 apr 2024 | 19,60 | 20,15 | 19,60 | 19,95 | 19,95 | 66.829.141 |
| 10 apr 2024 | 19,50 | 19,60 | 19,40 | 19,55 | 19,55 | 11.567.778 |
| 09 apr 2024 | 19,25 | 19,55 | 19,25 | 19,45 | 19,45 | 15.197.605 |
| 08 apr 2024 | 19,10 | 19,20 | 19,05 | 19,20 | 19,20 | 9.313.129 |
| 03 apr 2024 | 19,35 | 19,35 | 19,15 | 19,15 | 19,15 | 13.525.377 |
| 02 apr 2024 | 19,50 | 19,50 | 19,35 | 19,35 | 19,35 | 9.505.296 |
| 01 apr 2024 | 19,50 | 19,75 | 19,50 | 19,50 | 19,50 | 9.806.304 |
| 29 mar 2024 | 19,55 | 19,60 | 19,40 | 19,45 | 19,45 | 5.170.000 |
| 28 mar 2024 | 19,65 | 19,80 | 19,50 | 19,50 | 19,50 | 15.006.874 |
| 27 mar 2024 | 19,10 | 19,60 | 19,10 | 19,55 | 19,55 | 16.049.068 |
| 26 mar 2024 | 19,40 | 19,45 | 19,10 | 19,10 | 19,10 | 16.570.493 |
| 25 mar 2024 | 19,25 | 19,45 | 19,25 | 19,40 | 19,40 | 11.752.995 |
| 22 mar 2024 | 19,30 | 19,40 | 19,25 | 19,35 | 19,35 | 11.637.871 |
| 21 mar 2024 | 19,15 | 19,25 | 19,15 | 19,25 | 19,25 | 12.770.599 |
| 20 mar 2024 | 19,15 | 19,20 | 19,05 | 19,10 | 19,10 | 16.304.126 |
| 19 mar 2024 | 19,15 | 19,30 | 19,10 | 19,15 | 19,15 | 22.537.770 |
| 18 mar 2024 | 19,35 | 19,35 | 19,15 | 19,15 | 19,15 | 18.454.239 |
| 15 mar 2024 | 19,70 | 19,70 | 19,35 | 19,35 | 19,35 | 31.448.984 |
| 14 mar 2024 | 19,70 | 20,00 | 19,60 | 19,65 | 19,65 | 22.621.378 |
| 13 mar 2024 | 19,85 | 19,95 | 19,60 | 19,65 | 19,65 | 24.161.538 |
| 12 mar 2024 | 19,70 | 19,90 | 19,60 | 19,85 | 19,85 | 28.162.721 |
| 11 mar 2024 | 19,80 | 19,80 | 19,50 | 19,50 | 19,50 | 29.978.829 |
| 08 mar 2024 | 19,45 | 19,80 | 19,40 | 19,80 | 19,80 | 30.228.757 |
| 07 mar 2024 | 19,55 | 19,65 | 19,45 | 19,45 | 19,45 | 18.042.338 |
| 06 mar 2024 | 19,70 | 19,75 | 19,55 | 19,55 | 19,55 | 20.840.859 |
| 05 mar 2024 | 19,75 | 19,95 | 19,70 | 19,70 | 19,70 | 14.258.591 |
| 04 mar 2024 | 19,80 | 19,85 | 19,70 | 19,70 | 19,70 | 17.358.529 |
| 01 mar 2024 | 20,00 | 20,00 | 19,80 | 19,80 | 19,80 | 12.210.741 |
| 29 feb 2024 | 19,75 | 20,00 | 19,75 | 20,00 | 20,00 | 24.115.573 |
| 27 feb 2024 | 19,90 | 20,00 | 19,70 | 19,75 | 19,75 | 17.353.458 |
| 26 feb 2024 | 19,90 | 20,00 | 19,80 | 19,90 | 19,90 | 15.232.533 |
| 23 feb 2024 | 20,10 | 20,10 | 19,85 | 19,85 | 19,85 | 24.234.648 |
| 22 feb 2024 | 20,20 | 20,25 | 20,00 | 20,00 | 20,00 | 21.796.443 |
| 21 feb 2024 | 20,20 | 20,40 | 20,10 | 20,20 | 20,20 | 17.505.917 |
| 20 feb 2024 | 20,25 | 20,35 | 20,05 | 20,10 | 20,10 | 16.906.130 |
| 19 feb 2024 | 20,35 | 20,50 | 20,20 | 20,25 | 20,25 | 12.612.271 |
| 16 feb 2024 | 19,85 | 20,40 | 19,85 | 20,25 | 20,25 | 24.637.255 |
| 15 feb 2024 | 20,45 | 20,45 | 19,90 | 20,00 | 20,00 | 34.740.516 |
| 05 feb 2024 | 20,45 | 20,60 | 20,30 | 20,50 | 20,50 | 19.164.200 |
| 02 feb 2024 | 20,55 | 20,65 | 20,40 | 20,45 | 20,45 | 9.300.175 |
| 01 feb 2024 | 20,45 | 20,65 | 20,35 | 20,55 | 20,55 | 13.167.822 |
| 31 gen 2024 | 20,40 | 20,55 | 20,25 | 20,40 | 20,40 | 10.980.132 |
| 30 gen 2024 | 20,70 | 20,75 | 20,35 | 20,40 | 20,40 | 16.036.637 |
| 29 gen 2024 | 20,95 | 21,15 | 20,70 | 20,70 | 20,70 | 38.653.678 |
| 26 gen 2024 | 20,55 | 20,75 | 20,45 | 20,70 | 20,70 | 14.083.880 |
| 25 gen 2024 | 20,65 | 20,65 | 20,40 | 20,50 | 20,50 | 7.509.452 |
| 24 gen 2024 | 20,50 | 20,75 | 20,45 | 20,55 | 20,55 | 14.249.226 |
| 23 gen 2024 | 20,65 | 20,90 | 20,50 | 20,50 | 20,50 | 21.320.655 |
| 22 gen 2024 | 20,35 | 20,65 | 20,20 | 20,45 | 20,45 | 23.379.231 |
| 19 gen 2024 | 20,50 | 20,50 | 20,15 | 20,20 | 20,20 | 23.337.324 |
| 18 gen 2024 | 20,10 | 20,40 | 20,10 | 20,30 | 20,30 | 17.941.925 |
| 17 gen 2024 | 20,25 | 20,30 | 20,00 | 20,00 | 20,00 | 31.418.091 |
| 16 gen 2024 | 20,55 | 20,60 | 20,25 | 20,30 | 20,30 | 40.017.453 |
| 15 gen 2024 | 20,95 | 21,00 | 20,45 | 20,70 | 20,70 | 52.381.280 |
| 12 gen 2024 | 20,95 | 21,20 | 20,85 | 21,10 | 21,10 | 21.493.300 |
| 11 gen 2024 | 21,00 | 21,45 | 20,85 | 20,85 | 20,85 | 34.663.988 |
| 10 gen 2024 | 21,25 | 21,25 | 20,80 | 20,85 | 20,85 | 28.513.751 |
| 09 gen 2024 | 21,60 | 21,70 | 21,25 | 21,25 | 21,25 | 36.110.342 |
| 08 gen 2024 | 22,00 | 22,05 | 21,65 | 21,70 | 21,70 | 17.461.068 |
| 05 gen 2024 | 22,25 | 22,35 | 21,70 | 21,70 | 21,70 | 34.168.322 |
| 04 gen 2024 | 22,15 | 22,25 | 21,85 | 22,10 | 22,10 | 35.232.991 |
| 03 gen 2024 | 22,30 | 22,50 | 22,05 | 22,10 | 22,10 | 44.580.412 |
| 02 gen 2024 | 21,90 | 22,70 | 21,85 | 22,35 | 22,35 | 126.080.734 |
| 29 dic 2023 | 21,70 | 22,00 | 21,65 | 21,65 | 21,65 | 25.730.361 |
| 28 dic 2023 | 21,65 | 21,80 | 21,50 | 21,65 | 21,65 | 15.705.036 |
| 27 dic 2023 | 21,85 | 21,90 | 21,60 | 21,70 | 21,70 | 27.810.145 |
| 26 dic 2023 | 22,25 | 22,35 | 21,90 | 21,90 | 21,90 | 37.280.669 |
| 25 dic 2023 | 22,45 | 22,60 | 21,80 | 22,20 | 22,20 | 99.197.505 |
| 22 dic 2023 | 21,50 | 22,05 | 21,30 | 21,90 | 21,90 | 94.474.246 |
| 21 dic 2023 | 20,80 | 21,30 | 20,70 | 21,25 | 21,25 | 20.218.122 |
| 20 dic 2023 | 20,80 | 21,25 | 20,80 | 21,05 | 21,05 | 20.730.644 |
| 19 dic 2023 | 21,10 | 21,15 | 20,55 | 20,70 | 20,70 | 30.438.227 |
| 18 dic 2023 | 21,50 | 21,55 | 21,00 | 21,10 | 21,10 | 37.475.760 |
| 15 dic 2023 | 21,60 | 21,80 | 21,45 | 21,55 | 21,55 | 25.463.589 |
| 14 dic 2023 | 21,55 | 21,55 | 21,30 | 21,40 | 21,40 | 18.943.294 |
| 13 dic 2023 | 21,55 | 21,65 | 21,30 | 21,35 | 21,35 | 19.616.725 |
| 12 dic 2023 | 21,75 | 22,00 | 21,40 | 21,55 | 21,55 | 35.104.125 |
| 11 dic 2023 | 21,85 | 21,90 | 21,50 | 21,70 | 21,70 | 16.105.265 |
| 08 dic 2023 | 21,75 | 21,90 | 21,55 | 21,65 | 21,65 | 38.818.537 |
| 07 dic 2023 | 21,60 | 21,85 | 21,40 | 21,55 | 21,55 | 33.544.588 |
| 06 dic 2023 | 21,40 | 21,60 | 21,35 | 21,35 | 21,35 | 15.429.662 |
| 05 dic 2023 | 21,55 | 21,70 | 21,30 | 21,35 | 21,35 | 19.931.246 |
| 04 dic 2023 | 21,30 | 21,70 | 21,20 | 21,60 | 21,60 | 32.517.196 |
| 01 dic 2023 | 21,20 | 21,30 | 21,10 | 21,15 | 21,15 | 12.894.346 |
| 30 nov 2023 | 21,20 | 21,35 | 21,05 | 21,10 | 21,10 | 18.067.184 |
| 29 nov 2023 | 21,45 | 21,50 | 21,05 | 21,05 | 21,05 | 23.202.106 |
| 28 nov 2023 | 21,10 | 21,50 | 21,10 | 21,40 | 21,40 | 17.119.385 |
| 27 nov 2023 | 21,40 | 21,55 | 21,00 | 21,00 | 21,00 | 23.048.769 |
| 24 nov 2023 | 21,55 | 21,65 | 21,25 | 21,30 | 21,30 | 37.183.585 |
| 23 nov 2023 | 21,50 | 22,00 | 21,35 | 21,85 | 21,85 | 38.508.045 |
| 22 nov 2023 | 21,65 | 22,00 | 21,35 | 21,45 | 21,45 | 42.115.856 |
| 21 nov 2023 | 21,55 | 21,80 | 21,45 | 21,65 | 21,65 | 41.767.258 |
| 20 nov 2023 | 21,15 | 21,45 | 20,80 | 21,25 | 21,25 | 54.728.894 |
| 17 nov 2023 | 22,05 | 22,15 | 21,60 | 21,80 | 21,80 | 60.806.792 |
| *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.