Marchés français ouverture 6 h 57 min

MediaTek Inc. (2454.TW)

Taiwan - Taiwan Prix différé. Devise en TWD
Ajouter à la liste dynamique
1 095,000,00 (0,00 %)
À la clôture : 01:30PM CST
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TWDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20241 100,001 125,001 090,001 095,001 095,007 792 270
08 mai 20241 080,001 100,001 060,001 095,001 095,009 985 063
07 mai 20241 050,001 055,001 035,001 045,001 045,003 178 782
06 mai 20241 060,001 060,001 035,001 035,001 035,004 516 638
03 mai 20241 040,001 050,001 030,001 040,001 040,006 598 170
02 mai 2024990,001 020,00982,001 000,001 000,005 401 225
30 avr. 20241 015,001 030,00992,00992,00992,005 868 406
29 avr. 20241 055,001 055,001 005,001 015,001 015,007 963 720
26 avr. 2024991,001 005,00987,001 005,001 005,005 747 819
25 avr. 2024996,001 005,00976,00981,00981,006 053 259
24 avr. 2024995,001 020,00994,001 010,001 010,006 229 216
23 avr. 2024989,00989,00970,00972,00972,005 846 136
22 avr. 2024984,00989,00966,00966,00966,009 091 869
19 avr. 20241 020,001 030,00970,00993,00993,0015 661 098
18 avr. 20241 045,001 060,001 020,001 050,001 050,007 168 984
17 avr. 20241 065,001 075,001 045,001 050,001 050,007 727 084
16 avr. 20241 065,001 090,001 055,001 055,001 055,0012 016 661
15 avr. 20241 160,001 160,001 110,001 110,001 110,009 187 015
12 avr. 20241 190,001 200,001 165,001 180,001 180,005 214 036
11 avr. 20241 205,001 230,001 185,001 200,001 200,006 271 331
10 avr. 20241 170,001 215,001 165,001 195,001 195,006 393 274
09 avr. 20241 160,001 175,001 150,001 160,001 160,003 322 521
08 avr. 20241 175,001 180,001 145,001 150,001 150,004 066 781
03 avr. 20241 150,001 175,001 140,001 160,001 160,004 100 953
02 avr. 20241 170,001 185,001 160,001 165,001 165,004 164 058
01 avr. 20241 190,001 200,001 155,001 160,001 160,005 359 025
29 mars 20241 160,001 185,001 160,001 185,001 185,004 051 000
28 mars 20241 160,001 180,001 135,001 160,001 160,006 926 740
27 mars 20241 135,001 175,001 125,001 165,001 165,005 980 133
26 mars 20241 140,001 170,001 120,001 130,001 130,006 534 083
25 mars 20241 120,001 140,001 115,001 120,001 120,003 241 531
22 mars 20241 140,001 145,001 110,001 125,001 125,005 827 756
21 mars 20241 160,001 160,001 125,001 140,001 140,006 391 070
20 mars 20241 145,001 175,001 120,001 130,001 130,006 032 629
19 mars 20241 150,001 165,001 135,001 150,001 150,008 740 357
18 mars 20241 135,001 180,001 135,001 170,001 170,005 901 035
15 mars 20241 135,001 150,001 120,001 135,001 135,008 516 381
14 mars 20241 220,001 230,001 140,001 150,001 150,0012 529 434
13 mars 20241 245,001 260,001 210,001 215,001 215,006 917 876
12 mars 20241 200,001 225,001 190,001 215,001 215,005 088 394
11 mars 20241 235,001 245,001 205,001 225,001 225,005 703 039
08 mars 20241 260,001 275,001 195,001 230,001 230,0016 121 484
07 mars 20241 220,001 260,001 215,001 230,001 230,0015 008 514
06 mars 20241 145,001 200,001 140,001 190,001 190,009 634 661
05 mars 20241 150,001 160,001 130,001 155,001 155,008 416 339
04 mars 20241 115,001 155,001 105,001 150,001 150,0012 304 302
01 mars 20241 165,001 165,001 095,001 105,001 105,0012 066 326
29 févr. 20241 115,001 145,001 110,001 140,001 140,009 126 357
27 févr. 20241 125,001 160,001 105,001 115,001 115,0017 137 848
26 févr. 20241 090,001 120,001 060,001 115,001 115,0012 036 894
23 févr. 20241 035,001 100,001 010,001 100,001 100,0023 431 414
22 févr. 2024988,001 020,00988,001 015,001 015,0010 182 733
21 févr. 2024972,00986,00972,00981,00981,005 334 177
20 févr. 2024960,00985,00960,00982,00982,007 570 527
19 févr. 2024973,00973,00951,00963,00963,004 193 442
16 févr. 2024976,00977,00963,00970,00970,004 417 821
15 févr. 2024983,00983,00951,00972,00972,0011 678 406
05 févr. 2024929,00940,00928,00937,00937,005 742 677
02 févr. 2024931,00936,00926,00936,00936,007 360 212
01 févr. 2024951,00951,00922,00930,00930,0016 712 977
31 janv. 2024976,00977,00958,00966,00966,009 080 284
30 janv. 2024938,00973,00938,00963,00963,009 478 077
29 janv. 2024945,00945,00926,00938,00938,007 026 602
26 janv. 2024936,00939,00928,00936,00936,005 273 128
25 janv. 2024939,00950,00933,00943,00943,008 962 616
24 janv. 2024916,00936,00915,00936,00936,007 798 880
23 janv. 2024918,00922,00909,00911,00911,006 015 511
22 janv. 2024928,00943,00920,00922,00922,009 381 596
19 janv. 2024920,00920,00907,00920,00920,009 037 844
18 janv. 2024884,00897,00884,00897,00897,006 754 372
17 janv. 2024890,00903,00879,00879,00879,0011 463 245
16 janv. 2024915,00917,00895,00895,00895,0010 182 511
15 janv. 2024935,00935,00919,00922,00922,004 242 507
12 janv. 2024920,00929,00916,00926,00926,004 733 940
11 janv. 2024932,00937,00920,00920,00920,006 787 619
10 janv. 2024935,00935,00922,00924,00924,004 252 336
09 janv. 2024938,00940,00926,00928,00928,005 782 533
08 janv. 2024930,00936,00918,00920,00920,005 553 064
05 janv. 2024929,00935,00921,00921,00921,005 524 580
04 janv. 2024940,00947,00922,00928,00928,008 449 251
04 janv. 202424.6 Dividende
03 janv. 2024976,00977,00953,00953,00928,4012 547 023
02 janv. 20241 010,001 015,00980,00981,00955,6810 009 034
29 déc. 20231 025,001 030,001 010,001 015,00988,805 039 654
28 déc. 20231 045,001 055,001 025,001 025,00998,545 447 955
27 déc. 20231 010,001 050,001 010,001 040,001 013,158 561 649
26 déc. 2023999,001 005,00995,001 000,00974,193 241 620
25 déc. 2023991,00998,00987,00995,00969,323 304 233
22 déc. 2023980,00990,00979,00990,00964,443 285 155
21 déc. 2023972,00983,00972,00976,00950,814 418 453
20 déc. 2023993,00995,00983,00983,00957,636 393 160
19 déc. 2023977,00994,00977,00992,00966,395 008 169
18 déc. 2023995,00997,00981,00989,00963,474 783 607
15 déc. 2023975,00998,00971,00996,00970,2911 839 614
14 déc. 2023961,00969,00953,00966,00941,066 610 988
13 déc. 2023944,00955,00939,00955,00930,355 889 291
12 déc. 2023950,00950,00935,00939,00914,764 510 280
11 déc. 2023942,00944,00932,00941,00916,715 648 215
08 déc. 2023941,00946,00937,00943,00918,664 934 438
07 déc. 2023933,00943,00927,00931,00906,973 018 069
*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...