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
59.849,55 -706,60 (-1,17%)
First Financial Holding Co., Ltd. (2892.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 | 26,95 | 27,10 | 26,85 | 26,95 | 26,95 | 10.340.096 |
| 25 apr 2024 | 27,10 | 27,10 | 26,90 | 26,90 | 26,90 | 14.335.012 |
| 24 apr 2024 | 27,25 | 27,30 | 27,05 | 27,20 | 27,20 | 8.403.035 |
| 23 apr 2024 | 27,00 | 27,20 | 26,95 | 27,15 | 27,15 | 12.812.103 |
| 22 apr 2024 | 26,80 | 27,20 | 26,80 | 27,10 | 27,10 | 13.099.837 |
| 19 apr 2024 | 26,85 | 26,95 | 26,40 | 26,65 | 26,65 | 27.344.416 |
| 18 apr 2024 | 26,80 | 27,05 | 26,75 | 26,90 | 26,90 | 12.443.787 |
| 17 apr 2024 | 26,80 | 27,00 | 26,75 | 26,90 | 26,90 | 11.626.991 |
| 16 apr 2024 | 27,10 | 27,20 | 26,75 | 26,75 | 26,75 | 29.747.854 |
| 15 apr 2024 | 27,25 | 27,40 | 27,15 | 27,20 | 27,20 | 8.566.888 |
| 12 apr 2024 | 27,30 | 27,40 | 27,20 | 27,35 | 27,35 | 11.710.724 |
| 11 apr 2024 | 27,40 | 27,55 | 27,35 | 27,45 | 27,45 | 8.225.391 |
| 10 apr 2024 | 27,60 | 27,65 | 27,45 | 27,50 | 27,50 | 11.038.513 |
| 09 apr 2024 | 27,45 | 27,60 | 27,40 | 27,55 | 27,55 | 9.222.783 |
| 08 apr 2024 | 27,20 | 27,50 | 27,20 | 27,45 | 27,45 | 8.760.671 |
| 03 apr 2024 | 27,65 | 27,65 | 27,15 | 27,15 | 27,15 | 21.080.641 |
| 02 apr 2024 | 27,65 | 27,75 | 27,60 | 27,75 | 27,75 | 8.221.117 |
| 01 apr 2024 | 27,80 | 27,95 | 27,70 | 27,75 | 27,75 | 7.536.732 |
| 29 mar 2024 | 27,65 | 27,80 | 27,50 | 27,70 | 27,70 | 8.793.000 |
| 28 mar 2024 | 27,70 | 27,75 | 27,50 | 27,60 | 27,60 | 13.250.436 |
| 27 mar 2024 | 27,80 | 27,85 | 27,70 | 27,70 | 27,70 | 7.231.327 |
| 26 mar 2024 | 27,60 | 27,85 | 27,60 | 27,80 | 27,80 | 12.550.761 |
| 25 mar 2024 | 27,60 | 27,70 | 27,50 | 27,70 | 27,70 | 9.483.945 |
| 22 mar 2024 | 27,55 | 27,60 | 27,45 | 27,60 | 27,60 | 13.525.457 |
| 21 mar 2024 | 27,35 | 27,60 | 27,30 | 27,55 | 27,55 | 15.531.128 |
| 20 mar 2024 | 27,30 | 27,40 | 27,20 | 27,20 | 27,20 | 17.181.513 |
| 19 mar 2024 | 27,30 | 27,45 | 27,30 | 27,35 | 27,35 | 11.057.511 |
| 18 mar 2024 | 27,55 | 27,60 | 27,35 | 27,45 | 27,45 | 12.771.624 |
| 15 mar 2024 | 27,65 | 27,65 | 27,35 | 27,60 | 27,60 | 38.099.927 |
| 14 mar 2024 | 27,25 | 27,65 | 27,25 | 27,65 | 27,65 | 27.081.301 |
| 13 mar 2024 | 27,00 | 27,30 | 27,00 | 27,25 | 27,25 | 17.617.784 |
| 12 mar 2024 | 27,10 | 27,20 | 27,00 | 27,05 | 27,05 | 11.999.840 |
| 11 mar 2024 | 27,05 | 27,20 | 27,00 | 27,05 | 27,05 | 9.857.195 |
| 08 mar 2024 | 26,95 | 27,20 | 26,95 | 27,10 | 27,10 | 14.316.151 |
| 07 mar 2024 | 26,90 | 27,10 | 26,90 | 27,00 | 27,00 | 11.389.761 |
| 06 mar 2024 | 27,00 | 27,10 | 26,90 | 27,10 | 27,10 | 9.672.295 |
| 05 mar 2024 | 26,95 | 27,00 | 26,90 | 26,90 | 26,90 | 16.085.868 |
| 04 mar 2024 | 26,95 | 27,05 | 26,85 | 26,95 | 26,95 | 20.274.077 |
| 01 mar 2024 | 27,00 | 27,10 | 27,00 | 27,05 | 27,05 | 8.710.343 |
| 29 feb 2024 | 26,90 | 27,25 | 26,90 | 27,10 | 27,10 | 26.244.005 |
| 27 feb 2024 | 26,90 | 27,10 | 26,90 | 26,90 | 26,90 | 13.084.468 |
| 26 feb 2024 | 27,05 | 27,05 | 26,90 | 26,90 | 26,90 | 16.111.979 |
| 23 feb 2024 | 27,20 | 27,25 | 27,15 | 27,15 | 27,15 | 6.132.222 |
| 22 feb 2024 | 27,20 | 27,30 | 27,15 | 27,25 | 27,25 | 9.958.699 |
| 21 feb 2024 | 27,40 | 27,40 | 27,15 | 27,20 | 27,20 | 11.887.442 |
| 20 feb 2024 | 27,05 | 27,50 | 27,05 | 27,40 | 27,40 | 12.821.435 |
| 19 feb 2024 | 27,05 | 27,25 | 26,90 | 27,20 | 27,20 | 15.221.711 |
| 16 feb 2024 | 26,80 | 27,15 | 26,75 | 26,85 | 26,85 | 11.274.954 |
| 15 feb 2024 | 26,75 | 27,10 | 26,70 | 26,75 | 26,75 | 19.815.707 |
| 05 feb 2024 | 26,70 | 26,95 | 26,65 | 26,80 | 26,80 | 10.957.053 |
| 02 feb 2024 | 26,90 | 27,05 | 26,80 | 27,00 | 27,00 | 8.547.520 |
| 01 feb 2024 | 26,75 | 26,90 | 26,65 | 26,90 | 26,90 | 15.788.447 |
| 31 gen 2024 | 26,50 | 26,70 | 26,45 | 26,60 | 26,60 | 11.057.560 |
| 30 gen 2024 | 26,80 | 26,90 | 26,50 | 26,50 | 26,50 | 11.533.908 |
| 29 gen 2024 | 26,80 | 26,95 | 26,75 | 26,80 | 26,80 | 7.374.258 |
| 26 gen 2024 | 26,55 | 26,95 | 26,55 | 26,85 | 26,85 | 9.290.725 |
| 25 gen 2024 | 26,60 | 26,75 | 26,55 | 26,65 | 26,65 | 6.438.733 |
| 24 gen 2024 | 26,45 | 26,65 | 26,45 | 26,60 | 26,60 | 7.558.911 |
| 23 gen 2024 | 26,40 | 26,60 | 26,35 | 26,50 | 26,50 | 9.108.910 |
| 22 gen 2024 | 26,50 | 26,55 | 26,40 | 26,40 | 26,40 | 9.047.758 |
| 19 gen 2024 | 26,15 | 26,50 | 26,10 | 26,45 | 26,45 | 12.484.426 |
| 18 gen 2024 | 26,15 | 26,40 | 26,15 | 26,20 | 26,20 | 10.686.046 |
| 17 gen 2024 | 26,30 | 26,45 | 26,10 | 26,10 | 26,10 | 29.566.337 |
| 16 gen 2024 | 26,70 | 26,80 | 26,45 | 26,50 | 26,50 | 22.221.900 |
| 15 gen 2024 | 26,90 | 27,00 | 26,80 | 26,80 | 26,80 | 11.558.636 |
| 12 gen 2024 | 26,90 | 27,05 | 26,85 | 26,90 | 26,90 | 8.325.591 |
| 11 gen 2024 | 26,90 | 27,20 | 26,90 | 27,05 | 27,05 | 8.698.863 |
| 10 gen 2024 | 27,15 | 27,15 | 26,90 | 26,90 | 26,90 | 8.718.726 |
| 09 gen 2024 | 27,30 | 27,35 | 27,00 | 27,05 | 27,05 | 9.153.916 |
| 08 gen 2024 | 27,00 | 27,40 | 27,00 | 27,25 | 27,25 | 9.181.629 |
| 05 gen 2024 | 27,00 | 27,25 | 27,00 | 27,00 | 27,00 | 8.564.395 |
| 04 gen 2024 | 27,00 | 27,20 | 26,90 | 27,00 | 27,00 | 7.738.211 |
| 03 gen 2024 | 27,10 | 27,15 | 26,80 | 27,00 | 27,00 | 13.170.887 |
| 02 gen 2024 | 27,30 | 27,45 | 27,20 | 27,25 | 27,25 | 11.350.790 |
| 29 dic 2023 | 27,40 | 27,45 | 27,25 | 27,40 | 27,40 | 8.674.157 |
| 28 dic 2023 | 27,10 | 27,45 | 27,10 | 27,45 | 27,45 | 9.492.769 |
| 27 dic 2023 | 27,00 | 27,20 | 26,95 | 27,20 | 27,20 | 9.709.431 |
| 26 dic 2023 | 26,85 | 27,00 | 26,80 | 27,00 | 27,00 | 5.373.669 |
| 25 dic 2023 | 26,75 | 26,90 | 26,65 | 26,85 | 26,85 | 3.971.358 |
| 22 dic 2023 | 26,80 | 26,90 | 26,70 | 26,75 | 26,75 | 7.031.988 |
| 21 dic 2023 | 26,70 | 26,85 | 26,65 | 26,80 | 26,80 | 9.024.569 |
| 20 dic 2023 | 27,20 | 27,30 | 26,80 | 26,90 | 26,90 | 19.058.188 |
| 19 dic 2023 | 27,30 | 27,35 | 27,15 | 27,20 | 27,20 | 10.783.334 |
| 18 dic 2023 | 27,35 | 27,50 | 27,35 | 27,50 | 27,50 | 5.572.268 |
| 15 dic 2023 | 27,70 | 27,70 | 27,35 | 27,35 | 27,35 | 20.253.861 |
| 14 dic 2023 | 27,40 | 27,70 | 27,35 | 27,60 | 27,60 | 11.317.135 |
| 13 dic 2023 | 27,50 | 27,50 | 27,25 | 27,40 | 27,40 | 8.596.849 |
| 12 dic 2023 | 27,65 | 27,65 | 27,40 | 27,50 | 27,50 | 8.198.708 |
| 11 dic 2023 | 27,60 | 27,65 | 27,40 | 27,55 | 27,55 | 6.571.827 |
| 08 dic 2023 | 27,65 | 27,65 | 27,45 | 27,60 | 27,60 | 6.989.741 |
| 07 dic 2023 | 27,50 | 27,60 | 27,40 | 27,45 | 27,45 | 7.235.328 |
| 06 dic 2023 | 27,35 | 27,75 | 27,35 | 27,60 | 27,60 | 11.375.390 |
| 05 dic 2023 | 27,25 | 27,35 | 27,20 | 27,35 | 27,35 | 9.295.450 |
| 04 dic 2023 | 27,35 | 27,55 | 27,25 | 27,35 | 27,35 | 15.703.323 |
| 01 dic 2023 | 27,60 | 27,70 | 27,30 | 27,35 | 27,35 | 16.030.039 |
| 30 nov 2023 | 27,55 | 27,80 | 27,55 | 27,70 | 27,70 | 32.366.388 |
| 29 nov 2023 | 27,75 | 27,85 | 27,50 | 27,50 | 27,50 | 16.236.778 |
| 28 nov 2023 | 27,65 | 27,95 | 27,55 | 27,60 | 27,60 | 21.494.744 |
| 27 nov 2023 | 27,70 | 27,95 | 27,45 | 27,45 | 27,45 | 16.827.555 |
| 24 nov 2023 | 27,70 | 27,90 | 27,55 | 27,65 | 27,65 | 13.895.670 |
| *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.