Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.636,75 +3.673,46 (+6,68%)
Taiwan Cooperative Financial Holding Co., Ltd. (5880.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 26,50 | 26,60 | 26,30 | 26,40 | 26,40 | 9.623.244 |
| 02 mag 2024 | 26,30 | 26,50 | 26,25 | 26,45 | 26,45 | 12.173.125 |
| 30 apr 2024 | 26,20 | 26,30 | 26,15 | 26,20 | 26,20 | 12.010.093 |
| 29 apr 2024 | 25,85 | 26,40 | 25,85 | 26,40 | 26,40 | 19.423.823 |
| 26 apr 2024 | 25,80 | 25,95 | 25,80 | 25,80 | 25,80 | 7.839.350 |
| 25 apr 2024 | 25,90 | 26,00 | 25,85 | 25,85 | 25,85 | 7.298.476 |
| 24 apr 2024 | 26,30 | 26,30 | 26,10 | 26,10 | 26,10 | 7.926.800 |
| 23 apr 2024 | 26,15 | 26,30 | 26,05 | 26,15 | 26,15 | 8.502.293 |
| 22 apr 2024 | 25,80 | 26,20 | 25,70 | 26,10 | 26,10 | 12.119.647 |
| 19 apr 2024 | 25,65 | 25,90 | 25,45 | 25,60 | 25,60 | 23.093.930 |
| 18 apr 2024 | 25,70 | 26,00 | 25,65 | 25,85 | 25,85 | 10.195.175 |
| 17 apr 2024 | 25,70 | 25,85 | 25,60 | 25,70 | 25,70 | 10.827.529 |
| 16 apr 2024 | 26,00 | 26,10 | 25,70 | 25,70 | 25,70 | 19.933.426 |
| 15 apr 2024 | 26,45 | 26,45 | 26,05 | 26,10 | 26,10 | 9.227.878 |
| 12 apr 2024 | 26,00 | 26,10 | 25,95 | 26,05 | 26,05 | 9.900.851 |
| 11 apr 2024 | 26,25 | 26,30 | 26,10 | 26,10 | 26,10 | 8.205.504 |
| 10 apr 2024 | 26,30 | 26,35 | 26,15 | 26,20 | 26,20 | 7.561.789 |
| 09 apr 2024 | 26,20 | 26,30 | 26,15 | 26,25 | 26,25 | 5.310.360 |
| 08 apr 2024 | 26,00 | 26,25 | 26,00 | 26,20 | 26,20 | 6.888.685 |
| 03 apr 2024 | 26,30 | 26,30 | 26,00 | 26,00 | 26,00 | 13.854.816 |
| 02 apr 2024 | 26,30 | 26,35 | 26,20 | 26,30 | 26,30 | 7.530.070 |
| 01 apr 2024 | 26,25 | 26,30 | 26,15 | 26,30 | 26,30 | 6.057.422 |
| 29 mar 2024 | 26,05 | 26,30 | 26,05 | 26,20 | 26,20 | 6.141.000 |
| 28 mar 2024 | 26,10 | 26,30 | 26,00 | 26,00 | 26,00 | 9.851.825 |
| 27 mar 2024 | 26,05 | 26,20 | 26,05 | 26,10 | 26,10 | 6.518.724 |
| 26 mar 2024 | 26,05 | 26,35 | 26,05 | 26,15 | 26,15 | 14.286.975 |
| 25 mar 2024 | 26,00 | 26,05 | 25,90 | 25,95 | 25,95 | 5.840.425 |
| 22 mar 2024 | 25,85 | 26,10 | 25,85 | 26,00 | 26,00 | 7.167.887 |
| 21 mar 2024 | 25,70 | 26,10 | 25,70 | 26,05 | 26,05 | 8.399.418 |
| 20 mar 2024 | 25,85 | 25,90 | 25,65 | 25,65 | 25,65 | 17.227.573 |
| 19 mar 2024 | 26,00 | 26,10 | 25,85 | 25,85 | 25,85 | 13.268.112 |
| 18 mar 2024 | 26,05 | 26,20 | 26,00 | 26,05 | 26,05 | 9.262.803 |
| 15 mar 2024 | 26,30 | 26,30 | 26,05 | 26,05 | 26,05 | 23.061.204 |
| 14 mar 2024 | 25,85 | 26,35 | 25,85 | 26,30 | 26,30 | 20.531.333 |
| 13 mar 2024 | 25,75 | 25,95 | 25,70 | 25,85 | 25,85 | 11.063.171 |
| 12 mar 2024 | 25,90 | 25,95 | 25,80 | 25,85 | 25,85 | 10.011.022 |
| 11 mar 2024 | 25,85 | 26,05 | 25,80 | 25,85 | 25,85 | 9.654.923 |
| 08 mar 2024 | 25,65 | 25,85 | 25,65 | 25,85 | 25,85 | 9.314.032 |
| 07 mar 2024 | 25,70 | 25,85 | 25,65 | 25,70 | 25,70 | 8.697.995 |
| 06 mar 2024 | 25,60 | 25,80 | 25,60 | 25,75 | 25,75 | 6.165.645 |
| 05 mar 2024 | 25,65 | 25,75 | 25,60 | 25,60 | 25,60 | 7.670.237 |
| 04 mar 2024 | 25,65 | 25,80 | 25,65 | 25,70 | 25,70 | 7.242.731 |
| 01 mar 2024 | 25,85 | 25,90 | 25,70 | 25,80 | 25,80 | 5.577.486 |
| 29 feb 2024 | 25,65 | 25,95 | 25,60 | 25,95 | 25,95 | 16.404.703 |
| 27 feb 2024 | 25,70 | 25,85 | 25,65 | 25,65 | 25,65 | 8.203.409 |
| 26 feb 2024 | 25,65 | 25,75 | 25,60 | 25,75 | 25,75 | 6.972.085 |
| 23 feb 2024 | 25,75 | 25,85 | 25,70 | 25,75 | 25,75 | 3.902.623 |
| 22 feb 2024 | 25,85 | 25,90 | 25,70 | 25,75 | 25,75 | 7.651.075 |
| 21 feb 2024 | 26,00 | 26,00 | 25,80 | 25,85 | 25,85 | 6.751.665 |
| 20 feb 2024 | 25,85 | 25,95 | 25,75 | 25,95 | 25,95 | 5.361.092 |
| 19 feb 2024 | 25,80 | 25,85 | 25,70 | 25,85 | 25,85 | 5.540.613 |
| 16 feb 2024 | 25,55 | 25,60 | 25,45 | 25,60 | 25,60 | 7.807.031 |
| 15 feb 2024 | 25,60 | 25,90 | 25,55 | 25,55 | 25,55 | 14.000.338 |
| 05 feb 2024 | 25,55 | 25,75 | 25,55 | 25,60 | 25,60 | 6.783.374 |
| 02 feb 2024 | 25,80 | 25,85 | 25,65 | 25,85 | 25,85 | 4.000.439 |
| 01 feb 2024 | 25,80 | 25,85 | 25,60 | 25,85 | 25,85 | 9.576.512 |
| 31 gen 2024 | 25,35 | 25,55 | 25,30 | 25,45 | 25,45 | 10.018.864 |
| 30 gen 2024 | 25,70 | 25,75 | 25,40 | 25,40 | 25,40 | 10.052.391 |
| 29 gen 2024 | 25,50 | 25,80 | 25,50 | 25,75 | 25,75 | 5.983.550 |
| 26 gen 2024 | 25,40 | 25,75 | 25,40 | 25,70 | 25,70 | 5.873.741 |
| 25 gen 2024 | 25,50 | 25,55 | 25,45 | 25,50 | 25,50 | 4.703.685 |
| 24 gen 2024 | 25,30 | 25,50 | 25,30 | 25,50 | 25,50 | 5.233.090 |
| 23 gen 2024 | 25,25 | 25,40 | 25,25 | 25,30 | 25,30 | 4.874.112 |
| 22 gen 2024 | 25,35 | 25,45 | 25,25 | 25,25 | 25,25 | 7.962.128 |
| 19 gen 2024 | 25,10 | 25,40 | 25,05 | 25,30 | 25,30 | 9.351.175 |
| 18 gen 2024 | 25,20 | 25,35 | 25,20 | 25,20 | 25,20 | 9.930.689 |
| 17 gen 2024 | 25,50 | 25,50 | 25,15 | 25,15 | 25,15 | 22.423.901 |
| 16 gen 2024 | 25,65 | 25,75 | 25,50 | 25,50 | 25,50 | 17.281.566 |
| 15 gen 2024 | 26,10 | 26,20 | 26,00 | 26,00 | 26,00 | 6.675.419 |
| 12 gen 2024 | 26,00 | 26,10 | 25,95 | 26,00 | 26,00 | 5.603.546 |
| 11 gen 2024 | 26,20 | 26,30 | 26,10 | 26,10 | 26,10 | 7.308.351 |
| 10 gen 2024 | 26,40 | 26,40 | 26,20 | 26,20 | 26,20 | 6.110.725 |
| 09 gen 2024 | 26,65 | 26,65 | 26,35 | 26,35 | 26,35 | 4.208.238 |
| 08 gen 2024 | 26,50 | 26,75 | 26,45 | 26,50 | 26,50 | 6.249.736 |
| 05 gen 2024 | 26,50 | 26,50 | 26,35 | 26,50 | 26,50 | 3.282.215 |
| 04 gen 2024 | 26,30 | 26,50 | 26,30 | 26,50 | 26,50 | 3.902.769 |
| 03 gen 2024 | 26,50 | 26,70 | 26,30 | 26,35 | 26,35 | 7.805.125 |
| 02 gen 2024 | 26,65 | 26,80 | 26,60 | 26,80 | 26,80 | 4.401.551 |
| 29 dic 2023 | 26,65 | 26,80 | 26,60 | 26,70 | 26,70 | 5.693.012 |
| 28 dic 2023 | 26,50 | 26,85 | 26,45 | 26,85 | 26,85 | 8.847.029 |
| 27 dic 2023 | 26,40 | 26,65 | 26,35 | 26,55 | 26,55 | 8.647.144 |
| 26 dic 2023 | 26,30 | 26,45 | 26,25 | 26,45 | 26,45 | 5.449.843 |
| 25 dic 2023 | 26,25 | 26,30 | 26,15 | 26,20 | 26,20 | 3.652.284 |
| 22 dic 2023 | 26,10 | 26,25 | 26,10 | 26,25 | 26,25 | 2.931.970 |
| 21 dic 2023 | 26,15 | 26,30 | 26,05 | 26,15 | 26,15 | 6.865.546 |
| 20 dic 2023 | 26,55 | 26,60 | 26,35 | 26,35 | 26,35 | 11.610.037 |
| 19 dic 2023 | 26,50 | 26,70 | 26,45 | 26,70 | 26,70 | 6.046.370 |
| 18 dic 2023 | 26,60 | 26,70 | 26,50 | 26,70 | 26,70 | 4.468.435 |
| 15 dic 2023 | 26,90 | 27,00 | 26,75 | 26,75 | 26,75 | 20.008.603 |
| 14 dic 2023 | 26,70 | 26,85 | 26,50 | 26,85 | 26,85 | 14.252.815 |
| 13 dic 2023 | 26,65 | 26,65 | 26,40 | 26,50 | 26,50 | 8.284.606 |
| 12 dic 2023 | 26,80 | 26,80 | 26,55 | 26,65 | 26,65 | 8.644.161 |
| 11 dic 2023 | 26,75 | 26,75 | 26,55 | 26,65 | 26,65 | 5.930.731 |
| 08 dic 2023 | 26,75 | 26,80 | 26,70 | 26,75 | 26,75 | 5.628.879 |
| 07 dic 2023 | 26,70 | 26,75 | 26,55 | 26,75 | 26,75 | 3.425.588 |
| 06 dic 2023 | 26,65 | 26,85 | 26,60 | 26,80 | 26,80 | 5.130.805 |
| 05 dic 2023 | 26,65 | 26,70 | 26,55 | 26,65 | 26,65 | 5.542.732 |
| 04 dic 2023 | 26,90 | 26,95 | 26,60 | 26,75 | 26,75 | 6.816.204 |
| 01 dic 2023 | 26,70 | 26,80 | 26,55 | 26,55 | 26,55 | 7.249.449 |
| 30 nov 2023 | 26,75 | 26,95 | 26,60 | 26,95 | 26,95 | 41.209.047 |
| *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.