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
59.720,30 -725,57 (-1,20%)
UBI Pharma Inc. (6562.TWO)
Taipei Exchange - Taipei Exchange Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 02:59PM 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 | 16,00 | 16,30 | 12,95 | 13,95 | 13,95 | 1.920.693 |
| 25 apr 2024 | 13,60 | 17,10 | 13,35 | 16,25 | 16,25 | 2.481.350 |
| 24 apr 2024 | 13,50 | 13,80 | 11,60 | 13,45 | 13,45 | 2.517.958 |
| 23 apr 2024 | 15,75 | 15,80 | 10,00 | 13,75 | 13,75 | 7.771.459 |
| 22 apr 2024 | 18,85 | 19,30 | 15,80 | 15,90 | 15,90 | 2.805.091 |
| 19 apr 2024 | 22,65 | 22,85 | 18,90 | 19,00 | 19,00 | 3.360.212 |
| 18 apr 2024 | 26,65 | 27,00 | 22,50 | 22,85 | 22,85 | 2.786.213 |
| 17 apr 2024 | 27,30 | 28,10 | 26,30 | 27,20 | 27,20 | 149.597 |
| 16 apr 2024 | 27,95 | 28,00 | 26,75 | 27,00 | 27,00 | 173.589 |
| 15 apr 2024 | 28,10 | 28,10 | 27,60 | 27,90 | 27,90 | 121.547 |
| 12 apr 2024 | 28,15 | 28,20 | 27,70 | 28,10 | 28,10 | 206.395 |
| 11 apr 2024 | 28,80 | 28,80 | 28,00 | 28,20 | 28,20 | 223.374 |
| 10 apr 2024 | 28,80 | 29,10 | 28,70 | 28,80 | 28,80 | 124.597 |
| 09 apr 2024 | 28,75 | 28,90 | 28,35 | 28,90 | 28,90 | 169.082 |
| 08 apr 2024 | 28,65 | 29,00 | 28,35 | 28,75 | 28,75 | 200.745 |
| 03 apr 2024 | 27,55 | 30,00 | 27,35 | 28,95 | 28,95 | 319.500 |
| 02 apr 2024 | 27,65 | 27,75 | 27,35 | 27,35 | 27,35 | 290.784 |
| 01 apr 2024 | 28,00 | 28,15 | 27,45 | 27,70 | 27,70 | 488.860 |
| 29 mar 2024 | 28,45 | 28,45 | 28,00 | 28,20 | 28,20 | 199.981 |
| 28 mar 2024 | 29,00 | 29,35 | 28,50 | 28,65 | 28,65 | 381.217 |
| 27 mar 2024 | 29,35 | 29,40 | 28,95 | 28,95 | 28,95 | 131.352 |
| 26 mar 2024 | 29,25 | 29,55 | 29,10 | 29,20 | 29,20 | 266.087 |
| 25 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 22 mar 2024 | 29,60 | 29,70 | 29,15 | 29,40 | 29,40 | 300.288 |
| 21 mar 2024 | 30,00 | 30,00 | 29,45 | 29,65 | 29,65 | 230.182 |
| 20 mar 2024 | 29,70 | 30,10 | 29,50 | 29,60 | 29,60 | 93.078 |
| 19 mar 2024 | 30,00 | 30,10 | 29,40 | 29,70 | 29,70 | 185.222 |
| 18 mar 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 15 mar 2024 | 29,80 | 30,90 | 29,75 | 29,85 | 29,85 | 151.517 |
| 14 mar 2024 | 30,00 | 30,10 | 29,55 | 29,70 | 29,70 | 222.388 |
| 13 mar 2024 | 30,10 | 30,15 | 29,80 | 30,00 | 30,00 | 186.271 |
| 12 mar 2024 | 30,20 | 30,40 | 29,90 | 30,05 | 30,05 | 138.405 |
| 11 mar 2024 | 29,80 | 30,90 | 29,80 | 30,30 | 30,30 | 154.549 |
| 08 mar 2024 | 30,00 | 30,15 | 29,50 | 29,90 | 29,90 | 196.020 |
| 07 mar 2024 | 30,50 | 30,85 | 29,80 | 29,95 | 29,95 | 456.723 |
| 06 mar 2024 | 31,05 | 31,05 | 30,60 | 30,75 | 30,75 | 273.466 |
| 05 mar 2024 | 31,30 | 31,45 | 30,80 | 31,05 | 31,05 | 216.233 |
| 04 mar 2024 | 31,70 | 31,80 | 31,00 | 31,30 | 31,30 | 175.213 |
| 01 mar 2024 | 31,95 | 32,00 | 31,35 | 31,65 | 31,65 | 234.191 |
| 29 feb 2024 | 31,75 | 31,80 | 31,35 | 31,35 | 31,35 | 144.353 |
| 27 feb 2024 | 31,95 | 32,05 | 31,60 | 31,75 | 31,75 | 121.466 |
| 26 feb 2024 | 32,30 | 32,30 | 31,80 | 32,05 | 32,05 | 341.588 |
| 23 feb 2024 | 32,85 | 32,85 | 32,15 | 32,30 | 32,30 | 249.328 |
| 22 feb 2024 | 32,80 | 33,00 | 32,60 | 32,85 | 32,85 | 151.591 |
| 21 feb 2024 | 32,75 | 33,00 | 32,65 | 32,80 | 32,80 | 151.128 |
| 20 feb 2024 | 33,20 | 33,20 | 32,80 | 32,85 | 32,85 | 184.584 |
| 19 feb 2024 | 33,10 | 33,75 | 32,95 | 33,10 | 33,10 | 134.172 |
| 16 feb 2024 | 33,00 | 33,30 | 32,70 | 33,00 | 33,00 | 215.655 |
| 15 feb 2024 | 32,30 | 33,00 | 32,00 | 32,65 | 32,65 | 475.133 |
| 05 feb 2024 | 32,65 | 32,80 | 32,25 | 32,40 | 32,40 | 274.216 |
| 02 feb 2024 | 33,05 | 33,55 | 32,70 | 32,70 | 32,70 | 207.670 |
| 01 feb 2024 | 33,10 | 33,25 | 32,80 | 33,00 | 33,00 | 144.915 |
| 31 gen 2024 | 33,80 | 33,80 | 32,90 | 33,30 | 33,30 | 145.680 |
| 30 gen 2024 | 34,15 | 34,25 | 33,45 | 33,45 | 33,45 | 211.482 |
| 29 gen 2024 | 33,65 | 34,60 | 33,35 | 34,15 | 34,15 | 490.445 |
| 26 gen 2024 | 33,00 | 33,65 | 32,95 | 33,65 | 33,65 | 132.353 |
| 25 gen 2024 | 33,25 | 33,40 | 33,00 | 33,20 | 33,20 | 41.330 |
| 24 gen 2024 | 33,40 | 34,00 | 33,00 | 33,20 | 33,20 | 206.955 |
| 23 gen 2024 | 34,00 | 34,00 | 33,20 | 33,35 | 33,35 | 252.149 |
| 22 gen 2024 | 33,60 | 34,15 | 33,25 | 34,00 | 34,00 | 206.110 |
| 19 gen 2024 | 33,85 | 34,00 | 33,50 | 33,50 | 33,50 | 241.168 |
| 18 gen 2024 | 34,00 | 34,95 | 33,55 | 33,85 | 33,85 | 242.478 |
| 17 gen 2024 | 34,00 | 35,15 | 33,70 | 33,95 | 33,95 | 384.555 |
| 16 gen 2024 | 35,00 | 35,20 | 34,00 | 34,25 | 34,25 | 378.148 |
| 15 gen 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
| 12 gen 2024 | 32,65 | 35,95 | 32,65 | 34,90 | 34,90 | 1.681.973 |
| 11 gen 2024 | 32,80 | 32,90 | 32,40 | 32,60 | 32,60 | 292.868 |
| 10 gen 2024 | 32,80 | 32,90 | 32,65 | 32,80 | 32,80 | 87.695 |
| 09 gen 2024 | 33,00 | 33,00 | 32,60 | 32,75 | 32,75 | 115.423 |
| 08 gen 2024 | 33,85 | 34,35 | 32,50 | 32,80 | 32,80 | 330.322 |
| 05 gen 2024 | 33,75 | 34,00 | 33,35 | 33,85 | 33,85 | 143.858 |
| 04 gen 2024 | 34,00 | 34,30 | 33,75 | 33,95 | 33,95 | 141.311 |
| 03 gen 2024 | 33,90 | 35,40 | 33,65 | 33,90 | 33,90 | 316.919 |
| 02 gen 2024 | 34,50 | 35,10 | 33,75 | 34,00 | 34,00 | 385.589 |
| 29 dic 2023 | 36,10 | 36,10 | 32,85 | 34,45 | 34,45 | 565.655 |
| 28 dic 2023 | 36,25 | 36,65 | 35,60 | 35,95 | 35,95 | 254.527 |
| 27 dic 2023 | 35,90 | 37,60 | 35,35 | 35,75 | 35,75 | 244.146 |
| 26 dic 2023 | 36,10 | 36,85 | 35,85 | 36,15 | 36,15 | 238.611 |
| 25 dic 2023 | 37,25 | 37,25 | 35,85 | 36,10 | 36,10 | 289.889 |
| 22 dic 2023 | 36,35 | 38,15 | 35,80 | 37,15 | 37,15 | 697.582 |
| 21 dic 2023 | 34,10 | 38,50 | 33,75 | 37,50 | 37,50 | 1.720.217 |
| 20 dic 2023 | 33,45 | 33,75 | 32,95 | 33,75 | 33,75 | 505.390 |
| 19 dic 2023 | 33,10 | 33,55 | 32,75 | 33,45 | 33,45 | 233.783 |
| 18 dic 2023 | 32,50 | 33,50 | 32,00 | 33,10 | 33,10 | 249.678 |
| 15 dic 2023 | 31,60 | 32,30 | 31,40 | 32,20 | 32,20 | 253.597 |
| 14 dic 2023 | 32,10 | 32,70 | 30,85 | 31,60 | 31,60 | 395.421 |
| 13 dic 2023 | 32,10 | 32,30 | 31,80 | 32,10 | 32,10 | 204.474 |
| 12 dic 2023 | 32,90 | 33,00 | 32,00 | 32,20 | 32,20 | 193.165 |
| 11 dic 2023 | 32,90 | 33,10 | 32,70 | 33,10 | 33,10 | 154.882 |
| 08 dic 2023 | 32,90 | 33,30 | 32,50 | 32,90 | 32,90 | 494.370 |
| 07 dic 2023 | 31,80 | 32,90 | 31,70 | 32,90 | 32,90 | 718.397 |
| 06 dic 2023 | 30,90 | 32,95 | 30,90 | 31,80 | 31,80 | 495.822 |
| 05 dic 2023 | 31,10 | 31,10 | 30,70 | 30,90 | 30,90 | 147.386 |
| 04 dic 2023 | 31,05 | 31,70 | 30,90 | 31,10 | 31,10 | 282.956 |
| 01 dic 2023 | 31,40 | 31,45 | 30,85 | 31,05 | 31,05 | 570.263 |
| 30 nov 2023 | 31,05 | 31,90 | 31,05 | 31,40 | 31,40 | 192.412 |
| 29 nov 2023 | 30,90 | 31,35 | 30,80 | 31,05 | 31,05 | 135.432 |
| 28 nov 2023 | 32,00 | 32,00 | 30,85 | 31,00 | 31,00 | 509.950 |
| 27 nov 2023 | 30,40 | 32,60 | 30,40 | 32,00 | 32,00 | 1.109.723 |
| 24 nov 2023 | 30,45 | 30,60 | 30,20 | 30,40 | 30,40 | 202.954 |
| *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.