Italia markets close in 7 hours 12 minutes
FTSE MIB
33.209,78 +22,89 (+0,07%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,22 +0,48 (+0,59%) Bitcoin EUR
57.288,24 +477,45 (+0,84%)
Cheer Time Enterprise Co., Ltd (3229.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 23,00 | 26,15 | 23,00 | 26,00 | 26,00 | 555.346 |
| 27 giu 2024 | 23,70 | 25,50 | 23,70 | 24,30 | 24,30 | 581.611 |
| 26 giu 2024 | 25,80 | 26,50 | 25,50 | 25,75 | 25,75 | 319.346 |
| 25 giu 2024 | 25,35 | 26,50 | 25,35 | 26,20 | 26,20 | 262.168 |
| 24 giu 2024 | 27,00 | 27,95 | 27,00 | 27,10 | 27,10 | 275.410 |
| 21 giu 2024 | 27,40 | 27,40 | 26,50 | 26,80 | 26,80 | 467.077 |
| 20 giu 2024 | 28,20 | 28,35 | 26,80 | 28,05 | 28,05 | 579.873 |
| 19 giu 2024 | 28,20 | 29,50 | 28,20 | 29,10 | 29,10 | 931.008 |
| 18 giu 2024 | 25,95 | 27,35 | 25,60 | 27,35 | 27,35 | 921.137 |
| 17 giu 2024 | 25,40 | 25,40 | 24,80 | 24,90 | 24,90 | 397.555 |
| 14 giu 2024 | 24,80 | 25,10 | 23,50 | 24,35 | 24,35 | 456.455 |
| 13 giu 2024 | 25,85 | 26,25 | 25,10 | 25,50 | 25,50 | 1.080.590 |
| 12 giu 2024 | 25,60 | 25,70 | 22,00 | 25,70 | 25,70 | 2.306.067 |
| 11 giu 2024 | 23,35 | 23,40 | 23,30 | 23,40 | 23,40 | 744.249 |
| 07 giu 2024 | 19,90 | 21,30 | 19,80 | 21,30 | 21,30 | 937.491 |
| 06 giu 2024 | 20,50 | 21,05 | 19,15 | 19,40 | 19,40 | 1.687.705 |
| 05 giu 2024 | 20,80 | 21,25 | 19,80 | 21,25 | 21,25 | 1.951.510 |
| 04 giu 2024 | 19,35 | 19,35 | 18,80 | 19,35 | 19,35 | 824.787 |
| 03 giu 2024 | 16,25 | 17,60 | 16,00 | 17,60 | 17,60 | 569.376 |
| 31 mag 2024 | 15,60 | 16,35 | 15,50 | 16,00 | 16,00 | 143.874 |
| 30 mag 2024 | 15,50 | 15,60 | 15,40 | 15,60 | 15,60 | 94.191 |
| 29 mag 2024 | 15,40 | 15,55 | 15,35 | 15,55 | 15,55 | 53.154 |
| 28 mag 2024 | 15,40 | 15,50 | 15,30 | 15,50 | 15,50 | 65.001 |
| 27 mag 2024 | 15,45 | 15,50 | 15,30 | 15,40 | 15,40 | 59.002 |
| 24 mag 2024 | 15,30 | 15,40 | 15,15 | 15,35 | 15,35 | 48.000 |
| 23 mag 2024 | 15,55 | 15,55 | 15,20 | 15,45 | 15,45 | 32.011 |
| 22 mag 2024 | 15,50 | 15,65 | 15,40 | 15,55 | 15,55 | 122.082 |
| 21 mag 2024 | 15,20 | 15,35 | 15,15 | 15,35 | 15,35 | 15.001 |
| 20 mag 2024 | 15,45 | 15,45 | 15,15 | 15,35 | 15,35 | 37.000 |
| 17 mag 2024 | 15,50 | 15,50 | 15,25 | 15,45 | 15,45 | 39.390 |
| 16 mag 2024 | 15,45 | 15,60 | 15,35 | 15,50 | 15,50 | 41.345 |
| 15 mag 2024 | 15,40 | 15,55 | 15,30 | 15,45 | 15,45 | 53.100 |
| 14 mag 2024 | 15,30 | 15,35 | 15,25 | 15,35 | 15,35 | 24.001 |
| 13 mag 2024 | 15,20 | 15,35 | 15,20 | 15,25 | 15,25 | 22.037 |
| 10 mag 2024 | 15,15 | 15,30 | 15,15 | 15,30 | 15,30 | 17.000 |
| 09 mag 2024 | 15,10 | 15,35 | 15,10 | 15,35 | 15,35 | 18.000 |
| 08 mag 2024 | 15,20 | 15,35 | 15,15 | 15,35 | 15,35 | 14.345 |
| 07 mag 2024 | 15,60 | 15,60 | 15,15 | 15,40 | 15,40 | 26.000 |
| 06 mag 2024 | 15,15 | 15,30 | 15,15 | 15,25 | 15,25 | 17.390 |
| 03 mag 2024 | 15,20 | 15,25 | 15,10 | 15,10 | 15,10 | 19.000 |
| 02 mag 2024 | 15,10 | 15,20 | 15,05 | 15,20 | 15,20 | 20.000 |
| 30 apr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | 6.000 |
| 29 apr 2024 | 15,30 | 15,45 | 15,15 | 15,45 | 15,45 | 19.760 |
| 26 apr 2024 | 15,10 | 15,35 | 15,10 | 15,30 | 15,30 | 16.277 |
| 25 apr 2024 | 15,35 | 15,35 | 15,05 | 15,10 | 15,10 | 34.000 |
| 24 apr 2024 | 15,10 | 15,15 | 15,05 | 15,15 | 15,15 | 17.000 |
| 23 apr 2024 | 15,10 | 15,20 | 15,10 | 15,20 | 15,20 | 14.000 |
| 22 apr 2024 | 15,40 | 15,40 | 15,05 | 15,05 | 15,05 | 38.150 |
| 19 apr 2024 | 15,10 | 15,10 | 14,85 | 15,05 | 15,05 | 171.001 |
| 18 apr 2024 | 15,15 | 15,25 | 15,05 | 15,25 | 15,25 | 18.001 |
| 17 apr 2024 | 15,10 | 15,25 | 15,10 | 15,25 | 15,25 | 47.002 |
| 16 apr 2024 | 15,10 | 15,15 | 15,10 | 15,10 | 15,10 | 17.000 |
| 15 apr 2024 | 15,15 | 15,30 | 15,10 | 15,30 | 15,30 | 23.001 |
| 12 apr 2024 | 15,55 | 15,55 | 15,10 | 15,35 | 15,35 | 22.001 |
| 11 apr 2024 | 15,35 | 15,35 | 15,10 | 15,25 | 15,25 | 36.380 |
| 10 apr 2024 | 15,15 | 15,35 | 15,15 | 15,35 | 15,35 | 18.100 |
| 09 apr 2024 | 15,15 | 15,25 | 15,05 | 15,25 | 15,25 | 72.395 |
| 08 apr 2024 | 15,15 | 15,45 | 15,10 | 15,10 | 15,10 | 29.000 |
| 03 apr 2024 | 15,40 | 15,40 | 15,10 | 15,10 | 15,10 | 19.410 |
| 02 apr 2024 | 15,70 | 15,70 | 15,30 | 15,50 | 15,50 | 8.001 |
| 01 apr 2024 | 15,40 | 15,50 | 15,10 | 15,45 | 15,45 | 29.056 |
| 29 mar 2024 | 15,50 | 15,50 | 15,40 | 15,40 | 15,40 | 14.000 |
| 28 mar 2024 | 15,85 | 15,85 | 15,40 | 15,50 | 15,50 | 13.001 |
| 27 mar 2024 | 15,55 | 15,55 | 15,30 | 15,50 | 15,50 | 15.003 |
| 26 mar 2024 | 15,35 | 15,45 | 15,15 | 15,45 | 15,45 | 22.000 |
| 25 mar 2024 | 15,50 | 15,50 | 15,25 | 15,50 | 15,50 | 10.599 |
| 22 mar 2024 | 15,50 | 15,65 | 15,20 | 15,50 | 15,50 | 59.000 |
| 21 mar 2024 | 15,60 | 15,70 | 15,50 | 15,50 | 15,50 | 21.000 |
| 20 mar 2024 | 15,55 | 15,70 | 15,50 | 15,70 | 15,70 | 23.122 |
| 19 mar 2024 | 16,20 | 16,20 | 15,70 | 15,70 | 15,70 | 20.031 |
| 18 mar 2024 | 15,75 | 16,00 | 15,55 | 15,90 | 15,90 | 10.690 |
| 15 mar 2024 | 15,50 | 15,75 | 15,50 | 15,75 | 15,75 | 18.001 |
| 14 mar 2024 | 15,65 | 15,85 | 15,35 | 15,85 | 15,85 | 18.344 |
| 13 mar 2024 | 15,60 | 15,75 | 15,60 | 15,65 | 15,65 | 12.001 |
| 12 mar 2024 | 15,45 | 15,90 | 15,45 | 15,90 | 15,90 | 46.382 |
| 11 mar 2024 | 15,65 | 15,75 | 15,45 | 15,75 | 15,75 | 41.011 |
| 08 mar 2024 | 16,80 | 16,80 | 15,70 | 15,95 | 15,95 | 65.800 |
| 07 mar 2024 | 16,75 | 16,80 | 16,05 | 16,10 | 16,10 | 48.103 |
| 06 mar 2024 | 16,60 | 16,90 | 16,45 | 16,60 | 16,60 | 54.086 |
| 05 mar 2024 | 16,95 | 16,95 | 16,60 | 16,60 | 16,60 | 24.001 |
| 04 mar 2024 | 16,80 | 16,95 | 16,65 | 16,95 | 16,95 | 49.000 |
| 01 mar 2024 | 17,10 | 17,10 | 16,75 | 17,05 | 17,05 | 59.450 |
| 29 feb 2024 | 16,45 | 17,60 | 16,40 | 17,05 | 17,05 | 191.429 |
| 27 feb 2024 | 16,45 | 16,60 | 16,05 | 16,60 | 16,60 | 79.880 |
| 26 feb 2024 | 16,20 | 16,75 | 16,20 | 16,65 | 16,65 | 44.016 |
| 23 feb 2024 | 17,00 | 17,00 | 16,10 | 16,30 | 16,30 | 71.046 |
| 22 feb 2024 | 16,90 | 16,95 | 16,35 | 16,50 | 16,50 | 214.092 |
| 21 feb 2024 | 17,55 | 17,95 | 16,80 | 16,95 | 16,95 | 422.009 |
| 20 feb 2024 | 15,90 | 17,35 | 15,80 | 17,35 | 17,35 | 519.445 |
| 19 feb 2024 | 15,35 | 15,80 | 15,35 | 15,80 | 15,80 | 216.450 |
| 16 feb 2024 | 15,40 | 15,40 | 15,25 | 15,35 | 15,35 | 20.345 |
| 15 feb 2024 | 15,20 | 15,30 | 15,15 | 15,15 | 15,15 | 28.900 |
| 05 feb 2024 | 15,25 | 15,25 | 15,10 | 15,25 | 15,25 | 33.450 |
| 02 feb 2024 | 15,50 | 15,50 | 15,20 | 15,20 | 15,20 | 18.006 |
| 01 feb 2024 | 15,45 | 15,45 | 15,20 | 15,25 | 15,25 | 21.051 |
| 31 gen 2024 | 15,30 | 15,30 | 15,10 | 15,10 | 15,10 | 49.002 |
| 30 gen 2024 | 15,50 | 15,50 | 15,30 | 15,45 | 15,45 | 26.254 |
| 29 gen 2024 | 15,50 | 15,50 | 15,40 | 15,50 | 15,50 | 11.345 |
| 26 gen 2024 | 15,45 | 15,55 | 15,35 | 15,35 | 15,35 | 23.052 |
| 25 gen 2024 | 15,45 | 15,60 | 15,40 | 15,50 | 15,50 | 44.345 |
| *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.