Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0672 -0,0053 (-0,49%) Bitcoin EUR
56.494,94 -2.513,59 (-4,26%) CMC Crypto 200
1.284,86 -54,20 (-4,05%)
EVA Airways Corp. (2618.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 36,00 | 36,15 | 35,20 | 35,55 | 35,55 | 146.053.933 |
| 29 apr 2024 | 37,50 | 37,80 | 36,00 | 36,25 | 36,25 | 244.937.624 |
| 26 apr 2024 | 34,55 | 36,95 | 34,35 | 36,65 | 36,65 | 383.447.506 |
| 25 apr 2024 | 34,75 | 35,30 | 34,20 | 34,35 | 34,35 | 263.264.059 |
| 24 apr 2024 | 32,65 | 35,15 | 32,20 | 34,55 | 34,55 | 385.789.733 |
| 23 apr 2024 | 31,90 | 32,75 | 31,85 | 32,60 | 32,60 | 157.609.892 |
| 22 apr 2024 | 31,30 | 32,70 | 31,25 | 31,60 | 31,60 | 132.109.556 |
| 19 apr 2024 | 31,60 | 31,90 | 30,85 | 31,10 | 31,10 | 76.217.467 |
| 18 apr 2024 | 31,15 | 31,95 | 31,15 | 31,50 | 31,50 | 65.535.496 |
| 17 apr 2024 | 31,10 | 31,25 | 30,95 | 31,00 | 31,00 | 47.905.250 |
| 16 apr 2024 | 31,70 | 31,70 | 30,95 | 31,00 | 31,00 | 89.922.313 |
| 15 apr 2024 | 31,90 | 32,00 | 31,40 | 31,70 | 31,70 | 59.379.525 |
| 12 apr 2024 | 32,60 | 32,65 | 32,05 | 32,30 | 32,30 | 69.665.950 |
| 11 apr 2024 | 31,95 | 32,90 | 31,90 | 32,70 | 32,70 | 181.923.221 |
| 10 apr 2024 | 31,75 | 31,95 | 31,60 | 31,70 | 31,70 | 32.272.005 |
| 09 apr 2024 | 31,15 | 32,00 | 31,15 | 31,85 | 31,85 | 60.148.133 |
| 08 apr 2024 | 31,20 | 31,30 | 31,05 | 31,15 | 31,15 | 32.636.875 |
| 03 apr 2024 | 31,75 | 31,85 | 31,40 | 31,40 | 31,40 | 42.282.711 |
| 02 apr 2024 | 32,30 | 32,30 | 31,85 | 31,95 | 31,95 | 45.360.816 |
| 01 apr 2024 | 32,05 | 32,60 | 32,05 | 32,35 | 32,35 | 64.475.338 |
| 29 mar 2024 | 31,70 | 31,85 | 31,60 | 31,75 | 31,75 | 15.152.000 |
| 28 mar 2024 | 31,80 | 32,05 | 31,55 | 31,60 | 31,60 | 40.332.250 |
| 27 mar 2024 | 31,00 | 31,75 | 30,95 | 31,70 | 31,70 | 48.375.572 |
| 26 mar 2024 | 31,40 | 31,40 | 30,90 | 30,95 | 30,95 | 46.820.496 |
| 25 mar 2024 | 31,40 | 31,65 | 31,35 | 31,40 | 31,40 | 22.127.841 |
| 22 mar 2024 | 31,20 | 31,45 | 31,15 | 31,35 | 31,35 | 31.837.764 |
| 21 mar 2024 | 31,20 | 31,25 | 31,00 | 31,15 | 31,15 | 48.349.168 |
| 20 mar 2024 | 31,40 | 31,45 | 31,05 | 31,05 | 31,05 | 55.499.371 |
| 19 mar 2024 | 31,15 | 31,50 | 31,10 | 31,40 | 31,40 | 35.016.750 |
| 18 mar 2024 | 31,40 | 31,50 | 31,10 | 31,20 | 31,20 | 37.938.995 |
| 15 mar 2024 | 31,80 | 31,80 | 31,10 | 31,35 | 31,35 | 75.293.462 |
| 14 mar 2024 | 32,95 | 33,35 | 31,80 | 31,85 | 31,85 | 166.468.474 |
| 13 mar 2024 | 32,65 | 32,95 | 32,25 | 32,60 | 32,60 | 52.707.799 |
| 12 mar 2024 | 32,00 | 32,65 | 32,00 | 32,65 | 32,65 | 90.421.766 |
| 11 mar 2024 | 32,20 | 32,25 | 31,65 | 31,90 | 31,90 | 55.481.517 |
| 08 mar 2024 | 31,55 | 32,15 | 31,35 | 32,05 | 32,05 | 99.569.007 |
| 07 mar 2024 | 31,25 | 31,50 | 31,15 | 31,25 | 31,25 | 33.093.099 |
| 06 mar 2024 | 31,20 | 31,25 | 31,00 | 31,05 | 31,05 | 21.264.418 |
| 05 mar 2024 | 31,15 | 31,55 | 31,15 | 31,25 | 31,25 | 30.311.452 |
| 04 mar 2024 | 31,10 | 31,20 | 30,90 | 31,10 | 31,10 | 18.915.487 |
| 01 mar 2024 | 31,35 | 31,35 | 30,90 | 31,05 | 31,05 | 23.200.817 |
| 29 feb 2024 | 30,70 | 31,45 | 30,70 | 31,45 | 31,45 | 37.976.031 |
| 27 feb 2024 | 31,00 | 31,20 | 30,70 | 30,70 | 30,70 | 28.951.373 |
| 26 feb 2024 | 30,80 | 31,10 | 30,70 | 31,05 | 31,05 | 23.162.600 |
| 23 feb 2024 | 31,20 | 31,25 | 30,80 | 30,80 | 30,80 | 43.945.326 |
| 22 feb 2024 | 31,60 | 31,60 | 31,20 | 31,20 | 31,20 | 35.362.812 |
| 21 feb 2024 | 31,50 | 31,80 | 31,40 | 31,45 | 31,45 | 23.966.687 |
| 20 feb 2024 | 31,55 | 31,60 | 31,25 | 31,40 | 31,40 | 23.902.409 |
| 19 feb 2024 | 31,60 | 31,80 | 31,35 | 31,50 | 31,50 | 23.812.455 |
| 16 feb 2024 | 31,25 | 31,75 | 31,25 | 31,55 | 31,55 | 25.442.617 |
| 15 feb 2024 | 31,80 | 31,80 | 31,15 | 31,35 | 31,35 | 61.571.883 |
| 05 feb 2024 | 32,05 | 32,30 | 31,80 | 32,25 | 32,25 | 45.499.108 |
| 02 feb 2024 | 32,10 | 32,10 | 31,85 | 31,90 | 31,90 | 27.786.014 |
| 01 feb 2024 | 31,70 | 32,10 | 31,65 | 32,05 | 32,05 | 40.032.989 |
| 31 gen 2024 | 31,75 | 31,95 | 31,35 | 31,60 | 31,60 | 35.884.774 |
| 30 gen 2024 | 31,80 | 31,90 | 31,50 | 31,70 | 31,70 | 40.726.403 |
| 29 gen 2024 | 31,95 | 32,20 | 31,80 | 31,90 | 31,90 | 126.946.682 |
| 26 gen 2024 | 30,65 | 30,65 | 30,20 | 30,40 | 30,40 | 42.561.236 |
| 25 gen 2024 | 31,10 | 31,15 | 30,70 | 30,75 | 30,75 | 30.706.004 |
| 24 gen 2024 | 30,80 | 31,20 | 30,60 | 31,05 | 31,05 | 50.436.974 |
| 23 gen 2024 | 30,50 | 30,85 | 30,25 | 30,50 | 30,50 | 60.972.496 |
| 22 gen 2024 | 31,10 | 31,20 | 30,50 | 30,55 | 30,55 | 87.249.434 |
| 19 gen 2024 | 31,85 | 31,85 | 31,10 | 31,10 | 31,10 | 62.528.629 |
| 18 gen 2024 | 31,25 | 31,75 | 31,20 | 31,75 | 31,75 | 33.242.658 |
| 17 gen 2024 | 31,50 | 31,80 | 31,00 | 31,05 | 31,05 | 51.423.860 |
| 16 gen 2024 | 31,70 | 31,85 | 31,45 | 31,50 | 31,50 | 37.835.300 |
| 15 gen 2024 | 32,50 | 32,50 | 31,70 | 31,80 | 31,80 | 67.359.027 |
| 12 gen 2024 | 32,30 | 32,85 | 32,25 | 32,50 | 32,50 | 46.947.158 |
| 11 gen 2024 | 32,25 | 32,75 | 32,10 | 32,25 | 32,25 | 54.453.194 |
| 10 gen 2024 | 32,50 | 32,55 | 31,90 | 32,00 | 32,00 | 61.821.581 |
| 09 gen 2024 | 32,60 | 32,85 | 32,20 | 32,70 | 32,70 | 57.672.156 |
| 08 gen 2024 | 32,70 | 33,00 | 32,40 | 32,55 | 32,55 | 48.642.732 |
| 05 gen 2024 | 33,80 | 33,85 | 32,60 | 32,65 | 32,65 | 106.324.159 |
| 04 gen 2024 | 33,00 | 33,60 | 32,60 | 33,50 | 33,50 | 114.214.788 |
| 03 gen 2024 | 33,45 | 33,65 | 32,90 | 32,95 | 32,95 | 120.502.696 |
| 02 gen 2024 | 31,95 | 33,60 | 31,90 | 33,50 | 33,50 | 292.393.898 |
| 29 dic 2023 | 31,40 | 31,65 | 31,30 | 31,45 | 31,45 | 32.243.813 |
| 28 dic 2023 | 31,20 | 31,45 | 31,00 | 31,25 | 31,25 | 31.524.206 |
| 27 dic 2023 | 31,70 | 31,75 | 31,05 | 31,10 | 31,10 | 53.570.980 |
| 26 dic 2023 | 32,00 | 32,10 | 31,60 | 31,60 | 31,60 | 32.867.895 |
| 25 dic 2023 | 31,90 | 32,15 | 31,60 | 31,75 | 31,75 | 64.007.428 |
| 22 dic 2023 | 31,45 | 32,25 | 31,15 | 31,90 | 31,90 | 99.770.715 |
| 21 dic 2023 | 30,30 | 31,20 | 30,20 | 31,15 | 31,15 | 46.493.091 |
| 20 dic 2023 | 30,10 | 30,60 | 30,10 | 30,60 | 30,60 | 55.144.646 |
| 19 dic 2023 | 30,60 | 30,60 | 29,95 | 30,15 | 30,15 | 87.266.249 |
| 18 dic 2023 | 31,60 | 31,60 | 30,65 | 30,85 | 30,85 | 104.858.282 |
| 15 dic 2023 | 31,95 | 32,10 | 31,65 | 31,75 | 31,75 | 47.702.765 |
| 14 dic 2023 | 31,80 | 32,05 | 31,60 | 31,75 | 31,75 | 51.349.526 |
| 13 dic 2023 | 31,80 | 31,95 | 31,50 | 31,65 | 31,65 | 47.734.606 |
| 12 dic 2023 | 32,10 | 32,45 | 31,60 | 31,80 | 31,80 | 60.399.403 |
| 11 dic 2023 | 32,60 | 32,70 | 32,00 | 32,05 | 32,05 | 65.058.305 |
| 08 dic 2023 | 32,40 | 32,90 | 32,10 | 32,35 | 32,35 | 149.274.593 |
| 07 dic 2023 | 31,80 | 32,25 | 31,60 | 32,20 | 32,20 | 115.263.211 |
| 06 dic 2023 | 31,15 | 31,75 | 31,15 | 31,45 | 31,45 | 39.562.031 |
| 05 dic 2023 | 31,50 | 31,60 | 31,15 | 31,15 | 31,15 | 43.836.212 |
| 04 dic 2023 | 31,10 | 31,80 | 31,00 | 31,50 | 31,50 | 69.568.978 |
| 01 dic 2023 | 31,30 | 31,50 | 31,00 | 31,10 | 31,10 | 44.564.530 |
| 30 nov 2023 | 31,15 | 31,30 | 30,90 | 31,30 | 31,30 | 57.859.871 |
| 29 nov 2023 | 31,55 | 31,60 | 30,95 | 31,00 | 31,00 | 61.130.251 |
| 28 nov 2023 | 31,30 | 31,65 | 31,10 | 31,45 | 31,45 | 52.579.354 |
| *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.