Italia markets open in 4 hours 12 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.783,14 -116,88 (-0,30%) EUR/USD
1,0879 +0,0019 (+0,17%) Bitcoin EUR
63.135,45 -438,53 (-0,69%) CMC Crypto 200
1.489,20 +5,01 (+0,34%)
Motech Industries Inc. (6244.TWO)
Taipei Exchange - Taipei Exchange Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
In data: 10:28AM CST. Mercato aperto.
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mag 2024 | 27,75 | 28,20 | 27,60 | 28,15 | 28,15 | 1.153.687 |
| 27 mag 2024 | 27,50 | 27,75 | 27,30 | 27,75 | 27,75 | 2.043.000 |
| 24 mag 2024 | 27,55 | 27,80 | 27,20 | 27,40 | 27,40 | 2.724.000 |
| 23 mag 2024 | 29,10 | 29,10 | 27,75 | 27,90 | 27,90 | 4.510.000 |
| 22 mag 2024 | 28,35 | 29,10 | 28,10 | 28,40 | 28,40 | 6.481.000 |
| 21 mag 2024 | 28,55 | 28,55 | 27,95 | 28,00 | 28,00 | 2.676.000 |
| 20 mag 2024 | 28,70 | 29,10 | 28,15 | 28,15 | 28,15 | 7.278.000 |
| 17 mag 2024 | 27,95 | 29,50 | 27,65 | 28,70 | 28,70 | 21.668.000 |
| 16 mag 2024 | 26,95 | 27,20 | 26,80 | 27,20 | 27,20 | 2.881.000 |
| 15 mag 2024 | 27,10 | 27,40 | 26,80 | 26,80 | 26,80 | 5.081.000 |
| 14 mag 2024 | 26,15 | 26,50 | 26,10 | 26,50 | 26,50 | 1.556.000 |
| 13 mag 2024 | 26,45 | 26,60 | 26,00 | 26,15 | 26,15 | 2.506.000 |
| 10 mag 2024 | 26,30 | 26,95 | 26,15 | 26,30 | 26,30 | 5.290.000 |
| 09 mag 2024 | 26,45 | 26,65 | 25,95 | 25,95 | 25,95 | 1.774.000 |
| 08 mag 2024 | 26,20 | 26,40 | 26,10 | 26,30 | 26,30 | 1.317.000 |
| 07 mag 2024 | 26,40 | 26,50 | 26,00 | 26,05 | 26,05 | 1.910.000 |
| 06 mag 2024 | 26,60 | 26,65 | 26,30 | 26,35 | 26,35 | 1.386.000 |
| 03 mag 2024 | 26,95 | 27,15 | 26,30 | 26,35 | 26,35 | 2.279.000 |
| 02 mag 2024 | 26,70 | 26,70 | 26,25 | 26,25 | 26,25 | 2.514.000 |
| 30 apr 2024 | 26,75 | 27,10 | 26,70 | 26,70 | 26,70 | 1.358.000 |
| 29 apr 2024 | 26,80 | 26,90 | 26,55 | 26,75 | 26,75 | 1.728.000 |
| 26 apr 2024 | 26,80 | 26,90 | 26,60 | 26,65 | 26,65 | 2.123.000 |
| 25 apr 2024 | 27,20 | 27,50 | 26,75 | 26,75 | 26,75 | 3.212.000 |
| 24 apr 2024 | 27,65 | 28,20 | 27,30 | 27,35 | 27,35 | 5.597.000 |
| 23 apr 2024 | 27,10 | 27,40 | 26,55 | 26,90 | 26,90 | 4.060.000 |
| 22 apr 2024 | 27,75 | 28,35 | 27,00 | 27,00 | 27,00 | 4.610.000 |
| 19 apr 2024 | 29,00 | 29,15 | 27,60 | 27,60 | 27,60 | 22.091.000 |
| 18 apr 2024 | 28,80 | 29,30 | 28,30 | 28,55 | 28,55 | 6.529.000 |
| 17 apr 2024 | 28,00 | 29,00 | 27,95 | 28,30 | 28,30 | 6.600.000 |
| 16 apr 2024 | 28,10 | 28,30 | 27,25 | 27,90 | 27,90 | 2.951.000 |
| 15 apr 2024 | 27,70 | 28,40 | 27,45 | 27,90 | 27,90 | 2.973.000 |
| 12 apr 2024 | 27,70 | 28,35 | 27,55 | 27,95 | 27,95 | 2.651.000 |
| 11 apr 2024 | 28,05 | 28,15 | 27,55 | 27,55 | 27,55 | 2.413.000 |
| 10 apr 2024 | 27,55 | 28,75 | 27,50 | 28,15 | 28,15 | 7.223.000 |
| 09 apr 2024 | 27,80 | 27,80 | 27,30 | 27,30 | 27,30 | 2.178.000 |
| 08 apr 2024 | 27,45 | 28,25 | 26,85 | 27,80 | 27,80 | 3.045.000 |
| 03 apr 2024 | 27,60 | 27,60 | 27,10 | 27,15 | 27,15 | 1.481.000 |
| 02 apr 2024 | 27,55 | 27,90 | 27,45 | 27,55 | 27,55 | 1.068.000 |
| 01 apr 2024 | 28,05 | 28,10 | 27,55 | 27,55 | 27,55 | 1.372.000 |
| 29 mar 2024 | 28,80 | 28,95 | 27,75 | 27,75 | 27,75 | 5.363.000 |
| 28 mar 2024 | 27,05 | 28,70 | 27,05 | 28,25 | 28,25 | 7.933.000 |
| 27 mar 2024 | 27,70 | 27,70 | 27,00 | 27,00 | 27,00 | 2.387.000 |
| 26 mar 2024 | 27,85 | 28,30 | 27,50 | 27,50 | 27,50 | 2.976.000 |
| 25 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 22 mar 2024 | 28,00 | 28,65 | 27,50 | 28,10 | 28,10 | 9.432.000 |
| 21 mar 2024 | 26,10 | 28,45 | 26,10 | 27,90 | 27,90 | 14.650.000 |
| 20 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 19 mar 2024 | 26,40 | 26,60 | 26,00 | 26,00 | 26,00 | 1.612.000 |
| 18 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 15 mar 2024 | 26,25 | 27,30 | 25,85 | 26,85 | 26,85 | 4.549.000 |
| 14 mar 2024 | 26,45 | 26,55 | 26,00 | 26,20 | 26,20 | 1.087.000 |
| 13 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 12 mar 2024 | 26,90 | 27,15 | 26,55 | 26,65 | 26,65 | 2.211.000 |
| 11 mar 2024 | 25,80 | 27,20 | 25,80 | 26,90 | 26,90 | 3.436.000 |
| 08 mar 2024 | 26,50 | 26,50 | 25,80 | 25,85 | 25,85 | 3.406.000 |
| 07 mar 2024 | 27,20 | 27,20 | 26,60 | 26,65 | 26,65 | 1.775.000 |
| 06 mar 2024 | 26,85 | 27,35 | 26,50 | 27,20 | 27,20 | 2.202.000 |
| 05 mar 2024 | 27,00 | 27,45 | 26,75 | 26,80 | 26,80 | 1.635.000 |
| 04 mar 2024 | 27,55 | 27,55 | 27,00 | 27,00 | 27,00 | 1.782.000 |
| 01 mar 2024 | 27,70 | 27,70 | 27,00 | 27,35 | 27,35 | 4.082.000 |
| 29 feb 2024 | 26,15 | 27,75 | 25,80 | 27,65 | 27,65 | 5.493.000 |
| 27 feb 2024 | 26,50 | 26,55 | 25,85 | 25,95 | 25,95 | 1.473.000 |
| 26 feb 2024 | 26,10 | 26,55 | 26,10 | 26,40 | 26,40 | 1.589.000 |
| 23 feb 2024 | 26,35 | 26,35 | 25,85 | 25,95 | 25,95 | 1.548.000 |
| 22 feb 2024 | 26,45 | 26,65 | 26,20 | 26,20 | 26,20 | 1.232.000 |
| 21 feb 2024 | 26,05 | 26,75 | 26,05 | 26,50 | 26,50 | 1.886.000 |
| 20 feb 2024 | 26,35 | 26,50 | 25,85 | 25,95 | 25,95 | 1.554.000 |
| 19 feb 2024 | 25,90 | 26,60 | 25,90 | 26,35 | 26,35 | 1.724.000 |
| 16 feb 2024 | 25,20 | 26,05 | 25,20 | 25,85 | 25,85 | 1.333.000 |
| 15 feb 2024 | 25,40 | 25,60 | 25,00 | 25,25 | 25,25 | 1.779.000 |
| 05 feb 2024 | 26,00 | 26,00 | 25,40 | 25,40 | 25,40 | 1.900.000 |
| 02 feb 2024 | 26,30 | 26,30 | 26,00 | 26,00 | 26,00 | 688.000 |
| 01 feb 2024 | 26,05 | 26,30 | 26,00 | 26,15 | 26,15 | 730.000 |
| 31 gen 2024 | 26,10 | 26,20 | 26,00 | 26,05 | 26,05 | 531.000 |
| 30 gen 2024 | 26,30 | 26,35 | 26,00 | 26,10 | 26,10 | 533.000 |
| 29 gen 2024 | 26,25 | 26,35 | 26,00 | 26,20 | 26,20 | 1.152.000 |
| 26 gen 2024 | 26,35 | 26,45 | 26,15 | 26,15 | 26,15 | 514.000 |
| 25 gen 2024 | 26,60 | 26,65 | 26,20 | 26,25 | 26,25 | 798.000 |
| 24 gen 2024 | 26,60 | 26,75 | 26,40 | 26,60 | 26,60 | 957.000 |
| 23 gen 2024 | 26,45 | 26,70 | 26,40 | 26,55 | 26,55 | 652.000 |
| 22 gen 2024 | 26,00 | 26,45 | 25,95 | 26,35 | 26,35 | 912.000 |
| 19 gen 2024 | 26,20 | 26,20 | 25,90 | 25,90 | 25,90 | 2.384.000 |
| 18 gen 2024 | 26,00 | 26,35 | 25,85 | 25,90 | 25,90 | 1.727.000 |
| 17 gen 2024 | 26,70 | 26,70 | 26,00 | 26,00 | 26,00 | 2.552.000 |
| 16 gen 2024 | 27,30 | 27,45 | 26,70 | 26,70 | 26,70 | 2.250.000 |
| 15 gen 2024 | 27,10 | 28,00 | 27,10 | 27,60 | 27,60 | 4.671.019 |
| 12 gen 2024 | 26,55 | 26,75 | 26,45 | 26,45 | 26,45 | 1.421.000 |
| 11 gen 2024 | 26,55 | 26,85 | 26,40 | 26,45 | 26,45 | 1.764.000 |
| 10 gen 2024 | 26,95 | 26,95 | 26,50 | 26,55 | 26,55 | 1.472.000 |
| 09 gen 2024 | 27,90 | 27,90 | 26,90 | 26,90 | 26,90 | 3.071.000 |
| 08 gen 2024 | 27,75 | 27,95 | 27,60 | 27,60 | 27,60 | 1.030.000 |
| 05 gen 2024 | 27,70 | 28,05 | 27,65 | 27,65 | 27,65 | 769.000 |
| 04 gen 2024 | 27,75 | 28,05 | 27,60 | 27,60 | 27,60 | 1.154.000 |
| 03 gen 2024 | 28,15 | 28,15 | 27,75 | 27,75 | 27,75 | 1.485.000 |
| 02 gen 2024 | 28,40 | 28,40 | 28,05 | 28,05 | 28,05 | 1.112.000 |
| 29 dic 2023 | 28,45 | 28,50 | 28,05 | 28,05 | 28,05 | 1.117.000 |
| 28 dic 2023 | 28,45 | 28,50 | 28,20 | 28,45 | 28,45 | 992.000 |
| 27 dic 2023 | 28,15 | 28,50 | 28,15 | 28,45 | 28,45 | 1.237.000 |
| 26 dic 2023 | 28,00 | 28,25 | 27,95 | 28,05 | 28,05 | 732.000 |
| 25 dic 2023 | 28,35 | 28,45 | 27,90 | 27,90 | 27,90 | 1.943.000 |
| *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.