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
59.702,39 -1.129,04 (-1,86%)
Hua Nan Financial Holdings Co., Ltd. (2880.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 22,50 | 22,65 | 22,45 | 22,55 | 22,55 | 7.382.762 |
| 25 apr 2024 | 22,75 | 22,80 | 22,50 | 22,50 | 22,50 | 11.012.023 |
| 24 apr 2024 | 23,10 | 23,10 | 22,85 | 22,85 | 22,85 | 7.643.233 |
| 23 apr 2024 | 22,75 | 22,95 | 22,70 | 22,95 | 22,95 | 9.900.347 |
| 22 apr 2024 | 22,45 | 22,75 | 22,40 | 22,75 | 22,75 | 11.901.702 |
| 19 apr 2024 | 22,50 | 22,60 | 22,10 | 22,20 | 22,20 | 20.938.015 |
| 18 apr 2024 | 22,35 | 22,75 | 22,25 | 22,65 | 22,65 | 11.417.101 |
| 17 apr 2024 | 22,40 | 22,60 | 22,25 | 22,45 | 22,45 | 24.027.239 |
| 16 apr 2024 | 22,80 | 22,90 | 22,35 | 22,40 | 22,40 | 20.193.940 |
| 15 apr 2024 | 22,95 | 23,05 | 22,80 | 22,95 | 22,95 | 9.388.365 |
| 12 apr 2024 | 23,20 | 23,25 | 22,85 | 23,00 | 23,00 | 16.831.423 |
| 11 apr 2024 | 23,10 | 23,25 | 23,00 | 23,20 | 23,20 | 7.865.774 |
| 10 apr 2024 | 23,15 | 23,30 | 23,10 | 23,15 | 23,15 | 6.317.906 |
| 09 apr 2024 | 23,10 | 23,20 | 23,00 | 23,20 | 23,20 | 8.123.560 |
| 08 apr 2024 | 22,90 | 23,10 | 22,85 | 23,10 | 23,10 | 7.555.455 |
| 03 apr 2024 | 23,10 | 23,10 | 22,85 | 22,85 | 22,85 | 12.677.236 |
| 02 apr 2024 | 23,15 | 23,20 | 23,05 | 23,20 | 23,20 | 4.465.243 |
| 01 apr 2024 | 23,15 | 23,30 | 23,10 | 23,20 | 23,20 | 6.097.278 |
| 29 mar 2024 | 22,90 | 23,15 | 22,90 | 23,10 | 23,10 | 9.871.000 |
| 28 mar 2024 | 23,00 | 23,10 | 22,80 | 22,90 | 22,90 | 10.821.460 |
| 27 mar 2024 | 23,05 | 23,10 | 23,00 | 23,00 | 23,00 | 6.255.496 |
| 26 mar 2024 | 23,00 | 23,15 | 22,90 | 23,05 | 23,05 | 14.746.231 |
| 25 mar 2024 | 22,85 | 22,90 | 22,80 | 22,90 | 22,90 | 7.231.689 |
| 22 mar 2024 | 23,00 | 23,15 | 22,85 | 22,95 | 22,95 | 14.601.673 |
| 21 mar 2024 | 22,85 | 23,05 | 22,75 | 23,00 | 23,00 | 23.012.642 |
| 20 mar 2024 | 22,80 | 22,90 | 22,50 | 22,55 | 22,55 | 19.545.368 |
| 19 mar 2024 | 22,75 | 22,95 | 22,75 | 22,80 | 22,80 | 14.718.052 |
| 18 mar 2024 | 23,05 | 23,15 | 22,80 | 22,95 | 22,95 | 16.788.210 |
| 15 mar 2024 | 22,80 | 23,00 | 22,65 | 23,00 | 23,00 | 29.344.266 |
| 14 mar 2024 | 22,30 | 22,80 | 22,30 | 22,80 | 22,80 | 30.287.631 |
| 13 mar 2024 | 21,95 | 22,20 | 21,95 | 22,15 | 22,15 | 11.327.625 |
| 12 mar 2024 | 22,15 | 22,20 | 21,95 | 22,05 | 22,05 | 9.004.947 |
| 11 mar 2024 | 21,95 | 22,10 | 21,95 | 22,00 | 22,00 | 9.605.313 |
| 08 mar 2024 | 21,80 | 22,00 | 21,75 | 22,00 | 22,00 | 15.654.181 |
| 07 mar 2024 | 21,80 | 21,90 | 21,70 | 21,85 | 21,85 | 9.485.134 |
| 06 mar 2024 | 21,70 | 21,90 | 21,70 | 21,80 | 21,80 | 6.243.729 |
| 05 mar 2024 | 21,70 | 21,85 | 21,70 | 21,70 | 21,70 | 10.033.415 |
| 04 mar 2024 | 21,75 | 21,80 | 21,75 | 21,75 | 21,75 | 7.396.666 |
| 01 mar 2024 | 22,00 | 22,00 | 21,85 | 21,85 | 21,85 | 6.229.920 |
| 29 feb 2024 | 21,85 | 22,00 | 21,75 | 22,00 | 22,00 | 16.549.349 |
| 27 feb 2024 | 21,60 | 21,85 | 21,60 | 21,85 | 21,85 | 10.329.451 |
| 26 feb 2024 | 21,65 | 21,70 | 21,60 | 21,60 | 21,60 | 6.542.300 |
| 23 feb 2024 | 21,70 | 21,80 | 21,65 | 21,75 | 21,75 | 4.261.855 |
| 22 feb 2024 | 21,85 | 21,85 | 21,70 | 21,70 | 21,70 | 6.390.907 |
| 21 feb 2024 | 21,85 | 21,85 | 21,70 | 21,80 | 21,80 | 6.194.999 |
| 20 feb 2024 | 21,85 | 21,90 | 21,75 | 21,85 | 21,85 | 4.169.093 |
| 19 feb 2024 | 21,90 | 21,90 | 21,75 | 21,90 | 21,90 | 5.579.383 |
| 16 feb 2024 | 22,00 | 22,00 | 21,65 | 21,75 | 21,75 | 6.726.509 |
| 15 feb 2024 | 21,60 | 21,85 | 21,55 | 21,75 | 21,75 | 12.624.202 |
| 05 feb 2024 | 21,70 | 21,90 | 21,70 | 21,75 | 21,75 | 7.630.172 |
| 02 feb 2024 | 21,85 | 21,90 | 21,70 | 21,90 | 21,90 | 5.369.695 |
| 01 feb 2024 | 21,75 | 21,85 | 21,70 | 21,85 | 21,85 | 7.667.701 |
| 31 gen 2024 | 21,55 | 21,70 | 21,55 | 21,60 | 21,60 | 6.191.219 |
| 30 gen 2024 | 21,75 | 21,80 | 21,50 | 21,50 | 21,50 | 6.382.967 |
| 29 gen 2024 | 21,60 | 21,80 | 21,55 | 21,75 | 21,75 | 4.719.635 |
| 26 gen 2024 | 21,40 | 21,65 | 21,40 | 21,65 | 21,65 | 4.935.194 |
| 25 gen 2024 | 21,45 | 21,45 | 21,30 | 21,40 | 21,40 | 4.577.960 |
| 24 gen 2024 | 21,35 | 21,45 | 21,30 | 21,40 | 21,40 | 4.728.166 |
| 23 gen 2024 | 21,20 | 21,35 | 21,20 | 21,35 | 21,35 | 4.727.515 |
| 22 gen 2024 | 21,30 | 21,35 | 21,20 | 21,25 | 21,25 | 4.737.331 |
| 19 gen 2024 | 21,00 | 21,25 | 20,95 | 21,20 | 21,20 | 7.323.814 |
| 18 gen 2024 | 21,10 | 21,20 | 21,10 | 21,10 | 21,10 | 6.348.658 |
| 17 gen 2024 | 21,30 | 21,35 | 21,05 | 21,05 | 21,05 | 21.763.207 |
| 16 gen 2024 | 21,65 | 21,75 | 21,45 | 21,45 | 21,45 | 16.273.731 |
| 15 gen 2024 | 22,00 | 22,10 | 21,85 | 21,85 | 21,85 | 5.624.267 |
| 12 gen 2024 | 22,25 | 22,25 | 22,00 | 22,00 | 22,00 | 4.623.522 |
| 11 gen 2024 | 22,10 | 22,25 | 22,05 | 22,10 | 22,10 | 7.084.219 |
| 10 gen 2024 | 22,05 | 22,10 | 21,90 | 21,95 | 21,95 | 7.562.416 |
| 09 gen 2024 | 22,30 | 22,30 | 21,95 | 21,95 | 21,95 | 4.440.338 |
| 08 gen 2024 | 22,10 | 22,25 | 22,05 | 22,20 | 22,20 | 5.688.392 |
| 05 gen 2024 | 22,05 | 22,10 | 21,95 | 22,05 | 22,05 | 2.669.123 |
| 04 gen 2024 | 22,00 | 22,10 | 21,95 | 22,00 | 22,00 | 3.331.561 |
| 03 gen 2024 | 22,15 | 22,25 | 21,90 | 22,00 | 22,00 | 6.328.519 |
| 02 gen 2024 | 22,30 | 22,35 | 22,20 | 22,35 | 22,35 | 4.137.146 |
| 29 dic 2023 | 22,25 | 22,40 | 22,20 | 22,35 | 22,35 | 5.803.282 |
| 28 dic 2023 | 22,10 | 22,40 | 22,10 | 22,40 | 22,40 | 9.723.148 |
| 27 dic 2023 | 22,15 | 22,25 | 22,05 | 22,25 | 22,25 | 7.105.668 |
| 26 dic 2023 | 22,00 | 22,20 | 21,95 | 22,20 | 22,20 | 6.469.081 |
| 25 dic 2023 | 21,90 | 21,95 | 21,80 | 21,95 | 21,95 | 2.719.597 |
| 22 dic 2023 | 21,80 | 21,95 | 21,75 | 21,90 | 21,90 | 4.686.936 |
| 21 dic 2023 | 21,75 | 21,95 | 21,70 | 21,85 | 21,85 | 6.781.205 |
| 20 dic 2023 | 22,10 | 22,20 | 21,90 | 21,90 | 21,90 | 11.150.317 |
| 19 dic 2023 | 22,20 | 22,25 | 22,10 | 22,20 | 22,20 | 5.991.432 |
| 18 dic 2023 | 22,20 | 22,35 | 22,15 | 22,35 | 22,35 | 5.708.134 |
| 15 dic 2023 | 22,45 | 22,45 | 22,25 | 22,25 | 22,25 | 16.293.147 |
| 14 dic 2023 | 22,25 | 22,45 | 22,10 | 22,40 | 22,40 | 14.627.232 |
| 13 dic 2023 | 22,25 | 22,25 | 22,05 | 22,20 | 22,20 | 4.519.963 |
| 12 dic 2023 | 22,25 | 22,25 | 22,10 | 22,20 | 22,20 | 5.684.727 |
| 11 dic 2023 | 22,20 | 22,20 | 22,00 | 22,20 | 22,20 | 5.599.197 |
| 08 dic 2023 | 22,10 | 22,10 | 21,95 | 22,10 | 22,10 | 5.746.418 |
| 07 dic 2023 | 22,15 | 22,15 | 21,90 | 22,00 | 22,00 | 4.972.337 |
| 06 dic 2023 | 22,05 | 22,20 | 22,00 | 22,15 | 22,15 | 9.359.057 |
| 05 dic 2023 | 21,85 | 22,00 | 21,75 | 22,00 | 22,00 | 8.474.852 |
| 04 dic 2023 | 21,95 | 22,10 | 21,90 | 21,90 | 21,90 | 5.749.917 |
| 01 dic 2023 | 22,05 | 22,15 | 21,85 | 21,95 | 21,95 | 7.179.993 |
| 30 nov 2023 | 22,20 | 22,25 | 22,00 | 22,25 | 22,25 | 54.015.102 |
| 29 nov 2023 | 22,10 | 22,20 | 22,00 | 22,05 | 22,05 | 11.691.396 |
| 28 nov 2023 | 22,00 | 22,10 | 21,90 | 22,10 | 22,10 | 14.614.655 |
| 27 nov 2023 | 21,90 | 22,10 | 21,75 | 21,85 | 21,85 | 12.586.916 |
| 24 nov 2023 | 21,80 | 21,90 | 21,70 | 21,90 | 21,90 | 6.492.564 |
| *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.