Italia markets close in 7 hours 45 minutes
FTSE MIB
34.443,46 +167,44 (+0,49%) Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.490,17 -347,29 (-0,89%) Petrolio
73,39 +0,14 (+0,19%) Bitcoin EUR
65.457,43 +2.070,23 (+3,27%)
Study King Co., Ltd. (6780.TWO)
Taipei Exchange - Taipei Exchange Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 02:56PM CST
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 giu 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | 270 |
| 03 giu 2024 | 14,50 | 14,50 | 14,45 | 14,45 | 14,45 | 5.000 |
| 31 mag 2024 | 14,70 | 15,05 | 14,70 | 15,05 | 15,05 | 3.792 |
| 30 mag 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | 1 |
| 29 mag 2024 | 13,70 | 14,65 | 13,70 | 14,65 | 14,65 | 23.519 |
| 28 mag 2024 | 14,30 | 14,30 | 13,75 | 13,75 | 13,75 | 2.022 |
| 27 mag 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | 202 |
| 24 mag 2024 | 14,75 | 14,75 | 14,00 | 14,00 | 14,00 | 139.967 |
| 23 mag 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 22 mag 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | 1.000 |
| 21 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 20 mag 2024 | 15,50 | 15,50 | 15,00 | 15,00 | 15,00 | 15.000 |
| 17 mag 2024 | 15,05 | 15,70 | 15,05 | 15,55 | 15,55 | 30.300 |
| 16 mag 2024 | 15,20 | 15,30 | 14,55 | 15,00 | 15,00 | 16.551 |
| 15 mag 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 3.000 |
| 14 mag 2024 | 15,80 | 16,00 | 15,25 | 16,00 | 16,00 | 17.172 |
| 13 mag 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 2.000 |
| 10 mag 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 1.000 |
| 09 mag 2024 | 16,30 | 16,50 | 16,25 | 16,50 | 16,50 | 10.154 |
| 08 mag 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | 87 |
| 07 mag 2024 | 16,55 | 16,70 | 16,55 | 16,70 | 16,70 | 6.000 |
| 06 mag 2024 | 15,60 | 17,10 | 15,60 | 16,30 | 16,30 | 66.091 |
| 03 mag 2024 | 15,20 | 16,00 | 15,20 | 16,00 | 16,00 | 37.218 |
| 02 mag 2024 | 14,50 | 15,75 | 14,50 | 15,75 | 15,75 | 58.115 |
| 30 apr 2024 | 14,00 | 14,50 | 14,00 | 14,20 | 14,20 | 7.096 |
| 29 apr 2024 | 14,00 | 14,20 | 14,00 | 14,05 | 14,05 | 21.000 |
| 26 apr 2024 | 13,95 | 14,00 | 13,70 | 13,70 | 13,70 | 23.000 |
| 25 apr 2024 | 13,95 | 13,95 | 13,55 | 13,60 | 13,60 | 7.225 |
| 24 apr 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | 4.000 |
| 23 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 22 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 5.000 |
| 19 apr 2024 | 14,50 | 14,50 | 14,00 | 14,00 | 14,00 | 5.001 |
| 18 apr 2024 | 14,10 | 14,70 | 14,10 | 14,45 | 14,45 | 1.193 |
| 17 apr 2024 | 14,30 | 14,40 | 14,30 | 14,30 | 14,30 | 24.000 |
| 16 apr 2024 | 14,10 | 14,40 | 13,75 | 14,00 | 14,00 | 73.000 |
| 15 apr 2024 | 14,20 | 14,55 | 13,95 | 14,20 | 14,20 | 29.417 |
| 12 apr 2024 | 13,40 | 14,15 | 13,40 | 14,10 | 14,10 | 45.723 |
| 11 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 10 apr 2024 | 14,00 | 14,45 | 13,75 | 14,10 | 14,10 | 46.859 |
| 09 apr 2024 | 14,70 | 14,70 | 14,00 | 14,15 | 14,15 | 10.185 |
| 08 apr 2024 | 14,15 | 14,65 | 14,10 | 14,15 | 14,15 | 5.700 |
| 03 apr 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 02 apr 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 01 apr 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 29 mar 2024 | 14,95 | 15,45 | 14,95 | 15,45 | 15,45 | 5.192 |
| 28 mar 2024 | 15,45 | 15,45 | 15,35 | 15,35 | 15,35 | 1.001 |
| 27 mar 2024 | 15,10 | 15,55 | 14,75 | 15,10 | 15,10 | 37.288 |
| 26 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 25 mar 2024 | 16,10 | 16,90 | 16,10 | 16,85 | 16,85 | 13.006 |
| 22 mar 2024 | 18,15 | 18,15 | 15,90 | 16,55 | 16,55 | 91.628 |
| 21 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 20 mar 2024 | 18,60 | 18,60 | 17,45 | 17,90 | 17,90 | 41.325 |
| 19 mar 2024 | 18,50 | 18,85 | 18,15 | 18,50 | 18,50 | 5.503 |
| 18 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 15 mar 2024 | 18,05 | 18,25 | 18,00 | 18,15 | 18,15 | 14.080 |
| 14 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 13 mar 2024 | 18,55 | 18,65 | 18,05 | 18,10 | 18,10 | 22.095 |
| 12 mar 2024 | 18,50 | 18,70 | 18,50 | 18,70 | 18,70 | 2.003 |
| 11 mar 2024 | 18,70 | 18,70 | 18,60 | 18,70 | 18,70 | 6.093 |
| 08 mar 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | 1.000 |
| 07 mar 2024 | 18,45 | 19,00 | 18,35 | 18,70 | 18,70 | 7.243 |
| 06 mar 2024 | 19,35 | 19,35 | 18,90 | 19,25 | 19,25 | 53.523 |
| 05 mar 2024 | 19,00 | 22,30 | 18,90 | 20,20 | 20,20 | 88.114 |
| 04 mar 2024 | 18,35 | 19,00 | 18,35 | 18,50 | 18,50 | 25.076 |
| 01 mar 2024 | 18,35 | 18,35 | 17,55 | 17,55 | 17,55 | 113 |
| 29 feb 2024 | 18,35 | 18,35 | 17,60 | 17,60 | 17,60 | 2.387 |
| 27 feb 2024 | 17,55 | 17,70 | 17,55 | 17,70 | 17,70 | 2.000 |
| 26 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 23 feb 2024 | 17,60 | 17,70 | 17,60 | 17,60 | 17,60 | 3.500 |
| 22 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | 100 |
| 21 feb 2024 | 17,55 | 18,10 | 17,55 | 17,65 | 17,65 | 16.411 |
| 20 feb 2024 | 16,75 | 17,00 | 16,75 | 16,75 | 16,75 | 6.000 |
| 19 feb 2024 | 18,55 | 18,55 | 16,55 | 17,00 | 17,00 | 108.350 |
| 16 feb 2024 | 18,50 | 18,60 | 17,90 | 18,30 | 18,30 | 26.307 |
| 15 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 05 feb 2024 | 18,50 | 19,15 | 18,50 | 19,05 | 19,05 | 6.000 |
| 02 feb 2024 | 17,80 | 19,30 | 17,80 | 19,30 | 19,30 | 47.522 |
| 01 feb 2024 | 17,75 | 18,50 | 17,70 | 17,75 | 17,75 | 25.487 |
| 31 gen 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | 76 |
| 30 gen 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | 2.000 |
| 29 gen 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 26 gen 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | 100 |
| 25 gen 2024 | 18,55 | 18,65 | 18,55 | 18,55 | 18,55 | 16.000 |
| 24 gen 2024 | 18,60 | 18,70 | 18,50 | 18,60 | 18,60 | 17.100 |
| 23 gen 2024 | 18,85 | 18,85 | 18,55 | 18,55 | 18,55 | 134 |
| 22 gen 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 1 |
| 19 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 18 gen 2024 | 19,45 | 19,55 | 18,90 | 19,00 | 19,00 | 22.426 |
| 17 gen 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | 1.000 |
| 16 gen 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 15 gen 2024 | 20,25 | 20,35 | 20,20 | 20,35 | 20,35 | 8.295 |
| 12 gen 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 11 gen 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | 1.302 |
| 10 gen 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | 50 |
| 09 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | 2 |
| 08 gen 2024 | 20,40 | 20,40 | 20,30 | 20,30 | 20,30 | 1.220 |
| 05 gen 2024 | 20,40 | 20,50 | 20,40 | 20,50 | 20,50 | 8.000 |
| 04 gen 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 03 gen 2024 | 21,00 | 21,00 | 20,65 | 20,65 | 20,65 | 3.152 |
| 02 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | 300 |
| *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.