Italia markets open in 48 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.707,68 +534,53 (+1,36%) EUR/USD
1,0705 -0,0010 (-0,10%) Bitcoin EUR
57.478,24 +530,73 (+0,93%) CMC Crypto 200
1.278,94 -4,84 (-0,38%)
E.SUN Financial Holding Company, Ltd. (2884.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 28,90 | 29,00 | 28,60 | 28,80 | 28,80 | 21.159.107 |
| 25 giu 2024 | 29,00 | 29,10 | 28,90 | 29,10 | 29,10 | 24.854.528 |
| 24 giu 2024 | 28,85 | 29,00 | 28,70 | 29,00 | 29,00 | 19.319.954 |
| 21 giu 2024 | 28,95 | 29,00 | 28,75 | 28,90 | 28,90 | 28.450.116 |
| 20 giu 2024 | 29,00 | 29,05 | 28,75 | 29,00 | 29,00 | 18.166.897 |
| 19 giu 2024 | 28,95 | 29,05 | 28,75 | 28,95 | 28,95 | 35.132.198 |
| 18 giu 2024 | 28,70 | 28,90 | 28,65 | 28,85 | 28,85 | 20.351.046 |
| 17 giu 2024 | 28,75 | 28,80 | 28,65 | 28,70 | 28,70 | 12.565.089 |
| 14 giu 2024 | 28,70 | 28,80 | 28,55 | 28,75 | 28,75 | 9.405.695 |
| 13 giu 2024 | 28,95 | 29,00 | 28,70 | 28,70 | 28,70 | 19.404.709 |
| 12 giu 2024 | 28,80 | 28,85 | 28,65 | 28,75 | 28,75 | 13.934.912 |
| 11 giu 2024 | 28,60 | 28,90 | 28,50 | 28,60 | 28,60 | 22.272.997 |
| 07 giu 2024 | 28,90 | 29,00 | 28,75 | 28,95 | 28,95 | 22.338.072 |
| 06 giu 2024 | 28,40 | 28,85 | 28,40 | 28,85 | 28,85 | 27.083.750 |
| 05 giu 2024 | 28,50 | 28,75 | 28,25 | 28,60 | 28,60 | 24.833.817 |
| 04 giu 2024 | 28,20 | 28,60 | 28,20 | 28,35 | 28,35 | 23.257.743 |
| 03 giu 2024 | 28,55 | 28,80 | 28,15 | 28,60 | 28,60 | 48.704.146 |
| 31 mag 2024 | 27,75 | 28,95 | 27,75 | 28,60 | 28,60 | 120.362.241 |
| 30 mag 2024 | 27,80 | 28,00 | 27,70 | 27,70 | 27,70 | 28.953.418 |
| 29 mag 2024 | 28,40 | 28,40 | 27,90 | 27,90 | 27,90 | 32.880.393 |
| 28 mag 2024 | 28,60 | 28,60 | 28,35 | 28,40 | 28,40 | 20.666.440 |
| 27 mag 2024 | 28,25 | 28,65 | 28,10 | 28,65 | 28,65 | 36.386.067 |
| 24 mag 2024 | 28,30 | 28,45 | 28,20 | 28,30 | 28,30 | 32.885.425 |
| 23 mag 2024 | 28,20 | 28,75 | 28,15 | 28,65 | 28,65 | 73.806.284 |
| 22 mag 2024 | 28,90 | 29,10 | 28,50 | 28,50 | 28,50 | 56.374.082 |
| 21 mag 2024 | 29,30 | 29,35 | 28,40 | 28,85 | 28,85 | 69.035.283 |
| 20 mag 2024 | 29,15 | 29,45 | 28,80 | 29,40 | 29,40 | 86.894.615 |
| 17 mag 2024 | 28,30 | 29,10 | 28,10 | 29,00 | 29,00 | 83.201.872 |
| 16 mag 2024 | 28,30 | 28,35 | 28,05 | 28,30 | 28,30 | 28.247.373 |
| 15 mag 2024 | 28,05 | 28,35 | 27,90 | 28,00 | 28,00 | 21.549.645 |
| 14 mag 2024 | 28,20 | 28,25 | 27,90 | 27,90 | 27,90 | 18.312.803 |
| 13 mag 2024 | 28,50 | 28,50 | 28,20 | 28,30 | 28,30 | 16.729.707 |
| 10 mag 2024 | 27,95 | 28,50 | 27,95 | 28,50 | 28,50 | 25.969.210 |
| 09 mag 2024 | 28,15 | 28,25 | 27,90 | 27,90 | 27,90 | 18.205.647 |
| 08 mag 2024 | 28,25 | 28,25 | 28,05 | 28,25 | 28,25 | 19.667.822 |
| 07 mag 2024 | 28,15 | 28,20 | 27,95 | 28,20 | 28,20 | 23.260.785 |
| 06 mag 2024 | 27,70 | 28,25 | 27,70 | 28,10 | 28,10 | 40.633.921 |
| 03 mag 2024 | 27,60 | 27,80 | 27,50 | 27,60 | 27,60 | 18.383.757 |
| 02 mag 2024 | 27,45 | 27,80 | 27,40 | 27,45 | 27,45 | 21.407.002 |
| 30 apr 2024 | 27,60 | 27,75 | 27,40 | 27,40 | 27,40 | 24.644.592 |
| 29 apr 2024 | 27,15 | 27,70 | 27,10 | 27,65 | 27,65 | 43.506.086 |
| 26 apr 2024 | 26,95 | 27,20 | 26,95 | 27,10 | 27,10 | 11.833.282 |
| 25 apr 2024 | 27,00 | 27,15 | 26,75 | 27,15 | 27,15 | 20.761.315 |
| 24 apr 2024 | 27,25 | 27,35 | 27,05 | 27,05 | 27,05 | 18.602.771 |
| 23 apr 2024 | 27,05 | 27,30 | 27,05 | 27,20 | 27,20 | 27.288.870 |
| 22 apr 2024 | 26,95 | 27,10 | 26,75 | 27,05 | 27,05 | 23.912.815 |
| 19 apr 2024 | 26,90 | 26,95 | 26,30 | 26,55 | 26,55 | 39.696.272 |
| 18 apr 2024 | 26,50 | 27,05 | 26,40 | 27,00 | 27,00 | 24.715.517 |
| 17 apr 2024 | 26,25 | 26,60 | 26,15 | 26,50 | 26,50 | 30.154.395 |
| 16 apr 2024 | 26,90 | 27,00 | 26,20 | 26,30 | 26,30 | 51.032.375 |
| 15 apr 2024 | 27,05 | 27,15 | 26,85 | 27,05 | 27,05 | 20.481.065 |
| 12 apr 2024 | 27,20 | 27,25 | 27,00 | 27,10 | 27,10 | 17.784.436 |
| 11 apr 2024 | 27,10 | 27,25 | 26,95 | 27,25 | 27,25 | 13.702.484 |
| 10 apr 2024 | 27,30 | 27,30 | 27,05 | 27,15 | 27,15 | 16.853.050 |
| 09 apr 2024 | 27,10 | 27,30 | 27,05 | 27,30 | 27,30 | 19.012.227 |
| 08 apr 2024 | 26,90 | 27,15 | 26,90 | 27,15 | 27,15 | 18.954.773 |
| 03 apr 2024 | 27,30 | 27,30 | 26,90 | 26,90 | 26,90 | 29.430.171 |
| 02 apr 2024 | 27,30 | 27,35 | 27,20 | 27,30 | 27,30 | 15.916.853 |
| 01 apr 2024 | 27,25 | 27,40 | 27,20 | 27,35 | 27,35 | 14.567.126 |
| 29 mar 2024 | 27,15 | 27,35 | 27,05 | 27,30 | 27,30 | 10.807.000 |
| 28 mar 2024 | 27,20 | 27,30 | 27,10 | 27,15 | 27,15 | 22.362.832 |
| 27 mar 2024 | 27,35 | 27,45 | 27,10 | 27,20 | 27,20 | 19.239.569 |
| 26 mar 2024 | 27,00 | 27,35 | 27,00 | 27,35 | 27,35 | 35.754.851 |
| 25 mar 2024 | 27,10 | 27,20 | 27,00 | 27,05 | 27,05 | 16.252.660 |
| 22 mar 2024 | 26,85 | 27,25 | 26,80 | 27,10 | 27,10 | 34.438.730 |
| 21 mar 2024 | 26,50 | 26,85 | 26,50 | 26,75 | 26,75 | 28.130.433 |
| 20 mar 2024 | 26,55 | 26,60 | 26,35 | 26,50 | 26,50 | 25.156.427 |
| 19 mar 2024 | 26,40 | 26,70 | 26,30 | 26,55 | 26,55 | 27.857.559 |
| 18 mar 2024 | 26,70 | 26,80 | 26,30 | 26,50 | 26,50 | 45.930.041 |
| 15 mar 2024 | 26,15 | 26,20 | 25,85 | 26,20 | 26,20 | 47.998.798 |
| 14 mar 2024 | 25,75 | 26,20 | 25,70 | 26,05 | 26,05 | 42.169.626 |
| 13 mar 2024 | 25,55 | 25,70 | 25,55 | 25,70 | 25,70 | 19.870.003 |
| 12 mar 2024 | 25,50 | 25,65 | 25,50 | 25,65 | 25,65 | 20.942.653 |
| 11 mar 2024 | 25,30 | 25,50 | 25,25 | 25,50 | 25,50 | 23.358.440 |
| 08 mar 2024 | 25,20 | 25,40 | 25,20 | 25,30 | 25,30 | 29.215.681 |
| 07 mar 2024 | 25,25 | 25,45 | 25,25 | 25,40 | 25,40 | 21.652.425 |
| 06 mar 2024 | 25,30 | 25,45 | 25,25 | 25,40 | 25,40 | 20.107.423 |
| 05 mar 2024 | 25,40 | 25,45 | 25,30 | 25,30 | 25,30 | 16.660.484 |
| 04 mar 2024 | 25,30 | 25,40 | 25,25 | 25,35 | 25,35 | 19.477.489 |
| 01 mar 2024 | 25,20 | 25,35 | 25,10 | 25,35 | 25,35 | 17.887.099 |
| 29 feb 2024 | 25,10 | 25,35 | 25,10 | 25,25 | 25,25 | 49.168.451 |
| 27 feb 2024 | 24,85 | 25,30 | 24,85 | 25,10 | 25,10 | 51.949.530 |
| 26 feb 2024 | 24,35 | 24,40 | 24,30 | 24,35 | 24,35 | 30.750.556 |
| 23 feb 2024 | 24,50 | 24,55 | 24,40 | 24,40 | 24,40 | 26.070.666 |
| 22 feb 2024 | 24,60 | 24,65 | 24,50 | 24,50 | 24,50 | 19.358.465 |
| 21 feb 2024 | 24,75 | 24,80 | 24,60 | 24,65 | 24,65 | 17.854.647 |
| 20 feb 2024 | 24,80 | 24,85 | 24,75 | 24,75 | 24,75 | 14.616.783 |
| 19 feb 2024 | 24,70 | 24,80 | 24,65 | 24,80 | 24,80 | 16.314.630 |
| 16 feb 2024 | 24,70 | 24,75 | 24,55 | 24,65 | 24,65 | 14.153.917 |
| 15 feb 2024 | 24,60 | 24,95 | 24,55 | 24,65 | 24,65 | 25.178.696 |
| 05 feb 2024 | 24,55 | 24,60 | 24,45 | 24,50 | 24,50 | 38.032.993 |
| 02 feb 2024 | 24,85 | 24,90 | 24,75 | 24,85 | 24,85 | 11.711.904 |
| 01 feb 2024 | 24,70 | 24,90 | 24,70 | 24,90 | 24,90 | 14.705.799 |
| 31 gen 2024 | 24,70 | 24,80 | 24,70 | 24,75 | 24,75 | 12.698.012 |
| 30 gen 2024 | 25,00 | 25,00 | 24,75 | 24,75 | 24,75 | 16.745.309 |
| 29 gen 2024 | 24,75 | 25,00 | 24,75 | 25,00 | 25,00 | 9.006.054 |
| 26 gen 2024 | 24,60 | 24,95 | 24,55 | 24,85 | 24,85 | 11.496.167 |
| 25 gen 2024 | 24,60 | 24,75 | 24,60 | 24,65 | 24,65 | 11.004.487 |
| 24 gen 2024 | 24,55 | 24,70 | 24,55 | 24,65 | 24,65 | 17.195.402 |
| 23 gen 2024 | 24,55 | 24,80 | 24,55 | 24,65 | 24,65 | 15.599.126 |
| *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.