Marchés français ouverture 3 h 30 min

Advantech Co., Ltd. (2395.TW)

Taiwan - Taiwan Prix différé. Devise en TWD
Ajouter à la liste dynamique
351,00-8,50 (-2,36 %)
À partir de 11:09AM CST. Marché ouvert.
Durée:
11 juin 2023 - 11 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TWDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
11 juin 2024354,00354,50350,50351,00351,00636 989
07 juin 2024360,00361,00357,50359,50359,50538 020
06 juin 2024361,00364,00357,00360,00360,001 155 106
05 juin 2024359,50365,50359,50361,00361,00898 319
04 juin 2024363,00373,50361,00362,00362,001 730 446
03 juin 2024375,00383,50362,00362,00362,001 977 894
31 mai 2024351,50356,50351,50353,00353,001 636 553
30 mai 2024357,50358,50350,00351,50351,501 133 205
29 mai 2024361,50366,00358,50359,00359,001 081 800
28 mai 2024363,00366,00361,00364,00364,00953 312
27 mai 2024357,00360,50356,00359,00359,00773 148
24 mai 2024356,50359,00355,00356,00356,001 003 906
23 mai 2024358,50363,50358,50361,50361,50724 236
22 mai 2024352,00361,00350,50358,00358,00551 471
21 mai 2024352,50353,00349,00350,00350,00835 565
20 mai 2024351,00354,00350,00352,50352,50506 247
17 mai 2024353,00356,50351,00351,00351,001 016 098
16 mai 2024358,50359,50355,00357,50357,50870 236
15 mai 2024354,00361,50354,00355,00355,00740 217
14 mai 2024349,50353,00348,50349,50349,50659 383
13 mai 2024350,00354,00349,50352,00352,00615 214
10 mai 2024354,50354,50350,00352,00352,00726 103
09 mai 2024354,00360,00354,00355,50355,50367 046
08 mai 2024352,50357,50351,50356,50356,50633 575
07 mai 2024348,50354,50348,50353,00353,001 858 601
06 mai 2024351,00354,50347,50350,00350,001 423 051
03 mai 2024358,50360,00353,50357,00357,001 510 914
02 mai 2024366,50372,00357,50357,50357,502 816 896
30 avr. 2024378,50382,50378,50380,00380,00478 769
29 avr. 2024371,00383,50371,00380,00380,001 222 277
26 avr. 2024366,50373,00366,50368,00368,001 063 102
25 avr. 2024375,00375,00364,50365,00365,00783 125
24 avr. 2024370,00373,50369,50373,50373,50614 286
23 avr. 2024375,00375,00363,50366,50366,501 176 029
22 avr. 2024371,50371,50365,50368,50368,50832 335
19 avr. 2024365,50369,00359,50365,00365,001 192 361
18 avr. 2024369,50373,00364,00372,00372,00681 590
17 avr. 2024368,50373,00366,00371,00371,00568 922
16 avr. 2024371,50372,00364,00365,00365,001 094 315
15 avr. 2024381,00381,00374,00374,50374,501 171 758
12 avr. 2024379,50383,50378,00378,50378,501 398 164
11 avr. 2024383,50386,00382,50386,00386,00550 219
10 avr. 2024392,00393,50383,50384,00384,00922 416
09 avr. 2024387,00394,50387,00394,50394,50963 376
08 avr. 2024386,00390,50380,50389,00389,002 883 296
03 avr. 2024395,50395,50387,50390,50390,501 125 525
02 avr. 2024398,50401,00393,50395,50395,50996 561
01 avr. 2024406,00406,50398,00400,00400,00911 253
29 mars 2024406,00410,00402,00403,00403,00441 000
28 mars 2024404,00408,00402,50407,00407,00833 494
27 mars 2024400,50408,00400,50406,00406,00470 604
26 mars 2024400,00412,00400,00404,50404,501 098 711
25 mars 2024400,00406,50399,00400,50400,50556 399
22 mars 2024396,50401,00396,00400,00400,00628 523
21 mars 2024398,00402,00395,00400,00400,00921 906
20 mars 2024392,00397,50391,50395,00395,00824 082
19 mars 2024388,00395,00384,00392,50392,501 303 018
18 mars 2024393,00398,00388,50389,50389,50729 001
15 mars 2024388,00392,50387,50392,00392,001 768 045
14 mars 2024395,00395,00389,50393,00393,001 179 173
13 mars 2024396,00398,00392,00395,00395,001 702 339
12 mars 2024406,50409,50403,50404,00404,001 122 912
11 mars 2024400,00432,00396,50406,50406,503 259 137
08 mars 2024391,00396,00388,00393,00393,001 570 414
07 mars 2024398,00400,00389,00397,00397,002 016 411
06 mars 2024389,00392,50386,50390,50390,50780 579
05 mars 2024387,00394,00385,50389,50389,501 145 214
04 mars 2024389,00390,50387,00387,00387,00564 162
01 mars 2024387,50394,00386,00392,00392,00842 539
29 févr. 2024380,00390,00377,00390,00390,002 246 467
27 févr. 2024380,00381,50373,00378,50378,501 041 142
26 févr. 2024378,50381,50377,00381,50381,50807 737
23 févr. 2024385,50387,00379,50380,00380,001 669 670
22 févr. 2024392,00392,00386,50387,00387,00861 309
21 févr. 2024388,00392,00385,00392,00392,001 273 691
20 févr. 2024384,50391,00383,00391,00391,001 343 809
19 févr. 2024384,00390,00384,00390,00390,001 419 037
16 févr. 2024380,00381,50376,00380,50380,501 476 816
15 févr. 2024400,00400,00373,00383,50383,504 345 762
05 févr. 2024369,50372,00363,00370,50370,502 260 504
02 févr. 2024352,50365,50352,00365,00365,001 888 758
01 févr. 2024339,50351,50339,50350,50350,501 521 353
31 janv. 2024340,00340,00336,00337,50337,50627 199
30 janv. 2024339,50341,50337,00337,50337,50554 902
29 janv. 2024335,00340,00333,50338,00338,00483 247
26 janv. 2024336,00339,00334,50337,00337,00342 041
25 janv. 2024341,00341,00336,00336,00336,00528 129
24 janv. 2024341,50342,50338,00338,50338,50510 775
23 janv. 2024342,00344,00337,50340,50340,501 004 201
22 janv. 2024339,50345,00335,50337,50337,501 221 238
19 janv. 2024329,50336,50329,50334,50334,501 378 442
18 janv. 2024332,00335,50331,50331,50331,50817 247
17 janv. 2024336,00339,00331,50331,50331,502 411 309
16 janv. 2024346,00348,00340,00340,50340,501 375 103
15 janv. 2024355,00356,50353,00354,00354,00330 952
12 janv. 2024353,50355,00350,00354,50354,50697 319
11 janv. 2024360,00360,00357,50359,00359,00563 139
10 janv. 2024363,00363,00358,00360,00360,00574 215
09 janv. 2024362,00362,50360,00360,00360,00523 455
08 janv. 2024361,00367,00359,50361,00361,00891 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...