Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.531,88 +1.433,25 (+2,38%)
Shun On Electronic Co., Ltd. (6283.TW)
Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 01:30PM CST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 34,20 | 34,60 | 33,55 | 33,95 | 33,95 | 1.153.000 |
| 16 mag 2024 | 34,45 | 34,90 | 33,70 | 33,95 | 33,95 | 1.284.160 |
| 15 mag 2024 | 33,85 | 35,80 | 33,70 | 33,85 | 33,85 | 2.348.001 |
| 14 mag 2024 | 33,60 | 34,90 | 33,55 | 33,75 | 33,75 | 1.540.003 |
| 13 mag 2024 | 37,50 | 38,45 | 33,60 | 34,10 | 34,10 | 9.004.321 |
| 10 mag 2024 | 33,15 | 36,40 | 33,00 | 36,40 | 36,40 | 4.640.105 |
| 09 mag 2024 | 34,05 | 34,10 | 32,70 | 33,10 | 33,10 | 1.234.031 |
| 08 mag 2024 | 34,55 | 36,50 | 33,55 | 34,05 | 34,05 | 1.868.130 |
| 07 mag 2024 | 36,20 | 37,30 | 34,50 | 35,05 | 35,05 | 2.732.686 |
| 06 mag 2024 | 33,50 | 37,30 | 32,45 | 35,95 | 35,95 | 5.352.000 |
| 03 mag 2024 | 35,80 | 35,80 | 34,00 | 34,00 | 34,00 | 1.539.003 |
| 02 mag 2024 | 34,75 | 36,60 | 34,60 | 35,90 | 35,90 | 2.414.158 |
| 30 apr 2024 | 32,80 | 34,90 | 32,65 | 34,90 | 34,90 | 1.726.580 |
| 29 apr 2024 | 31,60 | 32,85 | 31,60 | 32,85 | 32,85 | 764.701 |
| 26 apr 2024 | 32,65 | 32,75 | 31,50 | 31,55 | 31,55 | 522.610 |
| 25 apr 2024 | 31,00 | 32,40 | 31,00 | 32,10 | 32,10 | 549.500 |
| 24 apr 2024 | 31,90 | 31,95 | 31,00 | 31,70 | 31,70 | 656.544 |
| 23 apr 2024 | 29,20 | 31,50 | 29,20 | 30,75 | 30,75 | 791.100 |
| 22 apr 2024 | 30,55 | 31,00 | 29,00 | 29,00 | 29,00 | 1.156.040 |
| 19 apr 2024 | 33,50 | 33,50 | 30,20 | 31,50 | 31,50 | 1.922.137 |
| 18 apr 2024 | 34,20 | 35,40 | 32,85 | 33,50 | 33,50 | 6.246.381 |
| 17 apr 2024 | 33,50 | 36,50 | 33,50 | 34,20 | 34,20 | 14.114.672 |
| 16 apr 2024 | 32,20 | 34,65 | 31,95 | 34,20 | 34,20 | 18.853.542 |
| 15 apr 2024 | 28,65 | 31,50 | 27,40 | 31,50 | 31,50 | 6.904.002 |
| 12 apr 2024 | 27,15 | 28,65 | 26,70 | 28,65 | 28,65 | 3.496.002 |
| 11 apr 2024 | 25,90 | 26,05 | 25,15 | 26,05 | 26,05 | 954.000 |
| 10 apr 2024 | 22,70 | 23,95 | 22,70 | 23,70 | 23,70 | 321.335 |
| 09 apr 2024 | 23,30 | 23,30 | 22,30 | 22,60 | 22,60 | 707.259 |
| 08 apr 2024 | 23,70 | 23,80 | 23,30 | 23,30 | 23,30 | 188.000 |
| 03 apr 2024 | 23,75 | 23,80 | 23,65 | 23,70 | 23,70 | 108.000 |
| 02 apr 2024 | 24,10 | 24,10 | 23,55 | 23,85 | 23,85 | 156.001 |
| 01 apr 2024 | 23,95 | 24,10 | 23,90 | 24,00 | 24,00 | 163.000 |
| 29 mar 2024 | 24,40 | 24,40 | 24,05 | 24,05 | 24,05 | 59.000 |
| 28 mar 2024 | 23,75 | 24,20 | 23,75 | 24,20 | 24,20 | 123.150 |
| 27 mar 2024 | 24,05 | 24,05 | 23,75 | 23,80 | 23,80 | 166.002 |
| 26 mar 2024 | 24,65 | 24,65 | 24,00 | 24,05 | 24,05 | 211.120 |
| 25 mar 2024 | 24,50 | 24,60 | 24,40 | 24,40 | 24,40 | 127.049 |
| 22 mar 2024 | 24,95 | 24,95 | 24,10 | 24,35 | 24,35 | 158.001 |
| 21 mar 2024 | 24,45 | 25,30 | 24,35 | 24,35 | 24,35 | 195.570 |
| 20 mar 2024 | 25,25 | 25,25 | 24,30 | 24,35 | 24,35 | 261.402 |
| 19 mar 2024 | 25,10 | 25,10 | 24,70 | 24,80 | 24,80 | 223.000 |
| 18 mar 2024 | 25,00 | 25,45 | 24,85 | 25,10 | 25,10 | 124.001 |
| 15 mar 2024 | 25,50 | 25,60 | 24,85 | 25,00 | 25,00 | 136.000 |
| 14 mar 2024 | 25,70 | 25,70 | 25,10 | 25,20 | 25,20 | 166.571 |
| 13 mar 2024 | 25,60 | 26,20 | 25,25 | 25,70 | 25,70 | 494.001 |
| 12 mar 2024 | 25,40 | 26,05 | 25,40 | 25,60 | 25,60 | 256.105 |
| 11 mar 2024 | 25,05 | 26,00 | 25,00 | 25,60 | 25,60 | 171.008 |
| 08 mar 2024 | 26,55 | 26,70 | 25,05 | 25,10 | 25,10 | 439.961 |
| 07 mar 2024 | 26,05 | 26,55 | 25,90 | 26,35 | 26,35 | 624.742 |
| 06 mar 2024 | 25,25 | 26,25 | 25,25 | 26,00 | 26,00 | 485.002 |
| 05 mar 2024 | 25,15 | 25,30 | 24,95 | 25,05 | 25,05 | 106.940 |
| 04 mar 2024 | 25,15 | 25,60 | 24,80 | 25,30 | 25,30 | 219.000 |
| 01 mar 2024 | 24,75 | 25,65 | 24,40 | 25,20 | 25,20 | 269.000 |
| 29 feb 2024 | 24,85 | 25,00 | 24,75 | 24,75 | 24,75 | 225.052 |
| 27 feb 2024 | 25,00 | 25,10 | 24,80 | 24,85 | 24,85 | 202.051 |
| 26 feb 2024 | 25,65 | 25,75 | 24,90 | 25,10 | 25,10 | 390.006 |
| 23 feb 2024 | 25,80 | 26,05 | 25,60 | 25,65 | 25,65 | 220.333 |
| 22 feb 2024 | 25,80 | 25,85 | 25,50 | 25,75 | 25,75 | 120.148 |
| 21 feb 2024 | 26,20 | 26,20 | 25,90 | 25,90 | 25,90 | 70.002 |
| 20 feb 2024 | 26,65 | 26,85 | 26,00 | 26,10 | 26,10 | 197.003 |
| 19 feb 2024 | 25,30 | 26,80 | 25,30 | 26,65 | 26,65 | 333.000 |
| 16 feb 2024 | 23,90 | 25,30 | 23,90 | 25,30 | 25,30 | 296.692 |
| 15 feb 2024 | 25,15 | 25,50 | 24,80 | 24,85 | 24,85 | 319.000 |
| 05 feb 2024 | 25,70 | 25,70 | 25,20 | 25,40 | 25,40 | 118.000 |
| 02 feb 2024 | 25,70 | 25,70 | 25,55 | 25,55 | 25,55 | 68.384 |
| 01 feb 2024 | 25,45 | 26,00 | 25,20 | 25,65 | 25,65 | 214.074 |
| 31 gen 2024 | 25,95 | 25,95 | 25,45 | 25,45 | 25,45 | 119.330 |
| 30 gen 2024 | 25,80 | 26,75 | 25,80 | 25,90 | 25,90 | 122.000 |
| 29 gen 2024 | 25,90 | 25,90 | 25,50 | 25,85 | 25,85 | 341.000 |
| 26 gen 2024 | 26,65 | 26,65 | 25,60 | 25,80 | 25,80 | 688.236 |
| 25 gen 2024 | 26,90 | 26,90 | 26,55 | 26,65 | 26,65 | 138.000 |
| 24 gen 2024 | 26,75 | 26,95 | 26,70 | 26,85 | 26,85 | 57.000 |
| 23 gen 2024 | 26,70 | 27,25 | 26,60 | 26,85 | 26,85 | 110.000 |
| 22 gen 2024 | 26,70 | 26,70 | 26,55 | 26,65 | 26,65 | 109.002 |
| 19 gen 2024 | 26,75 | 26,75 | 26,55 | 26,60 | 26,60 | 97.050 |
| 18 gen 2024 | 26,95 | 26,95 | 26,60 | 26,65 | 26,65 | 184.001 |
| 17 gen 2024 | 27,00 | 27,10 | 26,80 | 26,80 | 26,80 | 188.000 |
| 16 gen 2024 | 27,30 | 27,30 | 27,15 | 27,15 | 27,15 | 91.000 |
| 15 gen 2024 | 27,00 | 27,25 | 27,00 | 27,20 | 27,20 | 115.259 |
| 12 gen 2024 | 27,10 | 27,15 | 27,00 | 27,00 | 27,00 | 145.040 |
| 11 gen 2024 | 27,30 | 27,50 | 27,20 | 27,30 | 27,30 | 65.000 |
| 10 gen 2024 | 27,85 | 27,85 | 27,20 | 27,20 | 27,20 | 216.000 |
| 09 gen 2024 | 28,15 | 28,15 | 27,85 | 27,85 | 27,85 | 161.000 |
| 08 gen 2024 | 28,40 | 28,60 | 28,30 | 28,30 | 28,30 | 198.001 |
| 05 gen 2024 | 27,95 | 29,15 | 27,95 | 28,40 | 28,40 | 356.055 |
| 04 gen 2024 | 28,05 | 28,15 | 27,90 | 27,95 | 27,95 | 116.113 |
| 03 gen 2024 | 28,10 | 28,15 | 28,05 | 28,05 | 28,05 | 66.094 |
| 02 gen 2024 | 28,20 | 28,35 | 28,15 | 28,15 | 28,15 | 72.000 |
| 29 dic 2023 | 28,35 | 28,35 | 28,05 | 28,30 | 28,30 | 218.100 |
| 28 dic 2023 | 27,90 | 28,15 | 27,85 | 28,15 | 28,15 | 102.000 |
| 27 dic 2023 | 28,05 | 28,10 | 28,00 | 28,10 | 28,10 | 92.000 |
| 26 dic 2023 | 28,20 | 28,20 | 28,00 | 28,05 | 28,05 | 87.047 |
| 25 dic 2023 | 28,40 | 28,40 | 28,00 | 28,05 | 28,05 | 121.201 |
| 22 dic 2023 | 28,15 | 28,30 | 28,10 | 28,10 | 28,10 | 73.001 |
| 21 dic 2023 | 28,25 | 28,35 | 28,05 | 28,15 | 28,15 | 158.500 |
| 20 dic 2023 | 28,10 | 28,35 | 28,10 | 28,20 | 28,20 | 107.150 |
| 19 dic 2023 | 28,20 | 28,25 | 27,80 | 28,10 | 28,10 | 174.000 |
| 18 dic 2023 | 28,20 | 28,30 | 28,05 | 28,05 | 28,05 | 126.000 |
| 15 dic 2023 | 28,25 | 28,30 | 28,15 | 28,20 | 28,20 | 157.517 |
| 14 dic 2023 | 28,10 | 28,30 | 28,05 | 28,15 | 28,15 | 103.225 |
| *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.