Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.038,17 -859,43 (-1,43%)
Chang Hwa Commercial Bank, Ltd. (2801.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 18,05 | 18,15 | 18,05 | 18,05 | 18,05 | 6.776.289 |
| 25 apr 2024 | 18,10 | 18,15 | 18,00 | 18,05 | 18,05 | 8.155.495 |
| 24 apr 2024 | 18,25 | 18,30 | 18,15 | 18,20 | 18,20 | 9.281.062 |
| 23 apr 2024 | 18,20 | 18,30 | 18,15 | 18,15 | 18,15 | 10.389.016 |
| 22 apr 2024 | 17,95 | 18,30 | 17,95 | 18,20 | 18,20 | 16.668.752 |
| 19 apr 2024 | 18,00 | 18,10 | 17,75 | 17,85 | 17,85 | 23.009.618 |
| 18 apr 2024 | 17,80 | 18,00 | 17,80 | 17,90 | 17,90 | 6.930.015 |
| 17 apr 2024 | 17,80 | 17,90 | 17,75 | 17,80 | 17,80 | 14.887.745 |
| 16 apr 2024 | 18,05 | 18,10 | 17,75 | 17,80 | 17,80 | 25.501.242 |
| 15 apr 2024 | 18,05 | 18,20 | 18,00 | 18,15 | 18,15 | 10.865.133 |
| 12 apr 2024 | 18,15 | 18,20 | 18,05 | 18,15 | 18,15 | 11.474.419 |
| 11 apr 2024 | 18,20 | 18,25 | 18,15 | 18,20 | 18,20 | 8.109.580 |
| 10 apr 2024 | 18,30 | 18,40 | 18,20 | 18,25 | 18,25 | 7.518.011 |
| 09 apr 2024 | 18,25 | 18,30 | 18,20 | 18,30 | 18,30 | 9.080.548 |
| 08 apr 2024 | 18,00 | 18,25 | 18,00 | 18,25 | 18,25 | 10.673.903 |
| 03 apr 2024 | 18,20 | 18,20 | 18,00 | 18,00 | 18,00 | 12.748.201 |
| 02 apr 2024 | 18,15 | 18,25 | 18,15 | 18,20 | 18,20 | 8.281.571 |
| 01 apr 2024 | 18,30 | 18,30 | 18,15 | 18,20 | 18,20 | 8.343.545 |
| 29 mar 2024 | 18,15 | 18,30 | 18,15 | 18,25 | 18,25 | 5.660.000 |
| 28 mar 2024 | 18,35 | 18,35 | 18,10 | 18,15 | 18,15 | 17.700.487 |
| 27 mar 2024 | 18,35 | 18,40 | 18,25 | 18,30 | 18,30 | 10.785.631 |
| 26 mar 2024 | 18,35 | 18,45 | 18,30 | 18,40 | 18,40 | 12.877.158 |
| 25 mar 2024 | 18,25 | 18,40 | 18,25 | 18,35 | 18,35 | 8.373.422 |
| 22 mar 2024 | 18,35 | 18,40 | 18,20 | 18,25 | 18,25 | 11.434.292 |
| 21 mar 2024 | 18,10 | 18,35 | 18,10 | 18,25 | 18,25 | 13.055.923 |
| 20 mar 2024 | 18,10 | 18,15 | 17,95 | 18,05 | 18,05 | 14.872.326 |
| 19 mar 2024 | 18,15 | 18,20 | 18,05 | 18,10 | 18,10 | 15.179.853 |
| 18 mar 2024 | 18,45 | 18,50 | 18,15 | 18,20 | 18,20 | 15.300.153 |
| 15 mar 2024 | 18,45 | 18,50 | 18,25 | 18,45 | 18,45 | 17.793.778 |
| 14 mar 2024 | 18,10 | 18,45 | 18,10 | 18,45 | 18,45 | 32.709.938 |
| 13 mar 2024 | 17,95 | 18,10 | 17,95 | 18,05 | 18,05 | 17.582.368 |
| 12 mar 2024 | 17,95 | 18,00 | 17,90 | 18,00 | 18,00 | 8.241.823 |
| 11 mar 2024 | 17,90 | 17,95 | 17,85 | 17,90 | 17,90 | 6.963.628 |
| 08 mar 2024 | 17,85 | 17,95 | 17,80 | 17,85 | 17,85 | 9.653.203 |
| 07 mar 2024 | 17,85 | 17,95 | 17,80 | 17,85 | 17,85 | 8.228.301 |
| 06 mar 2024 | 17,85 | 17,90 | 17,80 | 17,90 | 17,90 | 6.884.464 |
| 05 mar 2024 | 17,80 | 17,95 | 17,80 | 17,80 | 17,80 | 9.304.234 |
| 04 mar 2024 | 17,70 | 17,80 | 17,70 | 17,80 | 17,80 | 5.623.272 |
| 01 mar 2024 | 17,75 | 17,80 | 17,65 | 17,75 | 17,75 | 4.969.697 |
| 29 feb 2024 | 17,65 | 17,80 | 17,60 | 17,80 | 17,80 | 14.902.292 |
| 27 feb 2024 | 17,65 | 17,75 | 17,60 | 17,65 | 17,65 | 11.797.049 |
| 26 feb 2024 | 17,60 | 17,70 | 17,60 | 17,70 | 17,70 | 7.615.488 |
| 23 feb 2024 | 17,65 | 17,70 | 17,60 | 17,60 | 17,60 | 6.266.041 |
| 22 feb 2024 | 17,75 | 17,75 | 17,60 | 17,65 | 17,65 | 7.104.458 |
| 21 feb 2024 | 17,70 | 17,70 | 17,60 | 17,70 | 17,70 | 5.181.584 |
| 20 feb 2024 | 17,70 | 17,75 | 17,60 | 17,65 | 17,65 | 5.704.234 |
| 19 feb 2024 | 17,65 | 17,75 | 17,65 | 17,70 | 17,70 | 9.155.996 |
| 16 feb 2024 | 17,65 | 17,65 | 17,55 | 17,60 | 17,60 | 9.764.754 |
| 15 feb 2024 | 17,50 | 17,65 | 17,45 | 17,60 | 17,60 | 13.014.454 |
| 05 feb 2024 | 17,45 | 17,55 | 17,40 | 17,45 | 17,45 | 6.106.863 |
| 02 feb 2024 | 17,60 | 17,60 | 17,50 | 17,60 | 17,60 | 5.075.784 |
| 01 feb 2024 | 17,55 | 17,60 | 17,45 | 17,60 | 17,60 | 7.825.396 |
| 31 gen 2024 | 17,45 | 17,50 | 17,40 | 17,50 | 17,50 | 7.371.835 |
| 30 gen 2024 | 17,50 | 17,55 | 17,40 | 17,40 | 17,40 | 5.519.041 |
| 29 gen 2024 | 17,40 | 17,60 | 17,40 | 17,50 | 17,50 | 3.545.770 |
| 26 gen 2024 | 17,35 | 17,50 | 17,30 | 17,50 | 17,50 | 6.914.668 |
| 25 gen 2024 | 17,45 | 17,45 | 17,30 | 17,30 | 17,30 | 5.475.895 |
| 24 gen 2024 | 17,30 | 17,45 | 17,30 | 17,45 | 17,45 | 4.514.206 |
| 23 gen 2024 | 17,35 | 17,35 | 17,25 | 17,30 | 17,30 | 4.366.551 |
| 22 gen 2024 | 17,40 | 17,40 | 17,30 | 17,30 | 17,30 | 4.183.824 |
| 19 gen 2024 | 17,20 | 17,40 | 17,20 | 17,35 | 17,35 | 8.695.119 |
| 18 gen 2024 | 17,20 | 17,30 | 17,20 | 17,20 | 17,20 | 7.914.648 |
| 17 gen 2024 | 17,30 | 17,35 | 17,15 | 17,20 | 17,20 | 19.230.647 |
| 16 gen 2024 | 17,50 | 17,55 | 17,35 | 17,35 | 17,35 | 19.998.519 |
| 15 gen 2024 | 17,65 | 17,70 | 17,55 | 17,55 | 17,55 | 8.844.270 |
| 12 gen 2024 | 17,65 | 17,70 | 17,60 | 17,60 | 17,60 | 5.889.660 |
| 11 gen 2024 | 17,65 | 17,70 | 17,60 | 17,65 | 17,65 | 6.257.611 |
| 10 gen 2024 | 17,75 | 17,75 | 17,65 | 17,65 | 17,65 | 5.716.845 |
| 09 gen 2024 | 17,85 | 17,85 | 17,75 | 17,75 | 17,75 | 3.964.705 |
| 08 gen 2024 | 17,75 | 17,85 | 17,75 | 17,75 | 17,75 | 6.012.792 |
| 05 gen 2024 | 17,75 | 17,75 | 17,65 | 17,70 | 17,70 | 3.081.015 |
| 04 gen 2024 | 17,70 | 17,75 | 17,65 | 17,70 | 17,70 | 3.653.669 |
| 03 gen 2024 | 17,75 | 17,85 | 17,65 | 17,70 | 17,70 | 8.027.721 |
| 02 gen 2024 | 17,85 | 17,90 | 17,75 | 17,90 | 17,90 | 5.157.703 |
| 29 dic 2023 | 17,85 | 17,95 | 17,85 | 17,90 | 17,90 | 5.898.305 |
| 28 dic 2023 | 17,85 | 17,95 | 17,80 | 17,95 | 17,95 | 10.642.810 |
| 27 dic 2023 | 17,80 | 17,90 | 17,75 | 17,85 | 17,85 | 10.242.078 |
| 26 dic 2023 | 17,75 | 17,80 | 17,70 | 17,80 | 17,80 | 4.264.615 |
| 25 dic 2023 | 17,60 | 17,75 | 17,60 | 17,65 | 17,65 | 5.058.016 |
| 22 dic 2023 | 17,50 | 17,55 | 17,50 | 17,55 | 17,55 | 21.334.586 |
| 21 dic 2023 | 17,50 | 17,60 | 17,45 | 17,45 | 17,45 | 28.099.626 |
| 20 dic 2023 | 17,60 | 17,70 | 17,50 | 17,55 | 17,55 | 33.145.391 |
| 19 dic 2023 | 17,70 | 17,80 | 17,50 | 17,60 | 17,60 | 27.096.563 |
| 18 dic 2023 | 17,85 | 17,90 | 17,70 | 17,75 | 17,75 | 24.648.447 |
| 15 dic 2023 | 18,00 | 18,05 | 17,85 | 17,85 | 17,85 | 19.062.828 |
| 14 dic 2023 | 18,10 | 18,15 | 17,95 | 18,00 | 18,00 | 19.752.115 |
| 13 dic 2023 | 18,00 | 18,05 | 17,95 | 18,05 | 18,05 | 7.964.760 |
| 12 dic 2023 | 18,00 | 18,00 | 17,90 | 18,00 | 18,00 | 5.305.981 |
| 11 dic 2023 | 17,90 | 17,95 | 17,80 | 17,95 | 17,95 | 6.238.921 |
| 08 dic 2023 | 17,85 | 17,90 | 17,80 | 17,85 | 17,85 | 5.160.597 |
| 07 dic 2023 | 17,85 | 17,90 | 17,75 | 17,80 | 17,80 | 6.758.357 |
| 06 dic 2023 | 17,85 | 17,95 | 17,80 | 17,80 | 17,80 | 7.935.198 |
| 05 dic 2023 | 17,80 | 17,85 | 17,80 | 17,80 | 17,80 | 7.577.468 |
| 04 dic 2023 | 17,85 | 18,00 | 17,85 | 17,85 | 17,85 | 7.961.845 |
| 01 dic 2023 | 17,85 | 17,95 | 17,80 | 17,85 | 17,85 | 6.986.809 |
| 30 nov 2023 | 17,90 | 18,00 | 17,80 | 17,80 | 17,80 | 18.954.299 |
| 29 nov 2023 | 18,00 | 18,00 | 17,85 | 17,95 | 17,95 | 7.718.682 |
| 28 nov 2023 | 17,85 | 18,00 | 17,80 | 17,90 | 17,90 | 16.264.225 |
| 27 nov 2023 | 17,75 | 17,90 | 17,70 | 17,80 | 17,80 | 8.114.546 |
| 24 nov 2023 | 17,80 | 17,80 | 17,70 | 17,75 | 17,75 | 3.884.251 |
| *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.