La bourse est fermée

Cathay Financial Holding Co., Ltd. (2882.TW)

Taiwan - Taiwan Prix différé. Devise en TWD
Ajouter à la liste dynamique
46,50+0,75 (+1,64 %)
À la clôture : 01:30PM CST
Durée:
01 déc. 2022 - 01 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TWDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 202345,8546,5045,7546,5046,5033 614 245
29 nov. 202345,8546,1045,7545,7545,7511 989 238
28 nov. 202345,7046,0545,5546,0046,0018 068 603
27 nov. 202346,1046,6545,6545,7545,7516 042 874
24 nov. 202346,4046,5046,1046,3046,307 185 740
23 nov. 202346,4046,5046,1546,3046,3012 747 824
22 nov. 202346,1046,3046,0546,3046,3010 383 618
21 nov. 202345,7546,4545,7546,1546,1527 290 008
20 nov. 202346,0046,0045,4545,7045,7010 582 199
17 nov. 202345,5545,9545,5545,8045,8016 173 201
16 nov. 202345,8045,8545,5045,6545,6517 524 774
15 nov. 202345,9046,0045,4545,7545,7522 992 419
14 nov. 202345,5545,7545,3545,4545,4517 268 934
13 nov. 202345,4545,8045,2045,2545,2513 826 876
10 nov. 202344,8045,1044,8044,9544,955 174 134
09 nov. 202345,1545,2044,9545,1545,155 283 630
08 nov. 202345,4045,4045,0045,0545,055 428 905
07 nov. 202345,2045,2544,9545,2045,208 921 848
06 nov. 202345,6545,7045,2545,3545,3511 837 901
03 nov. 202345,0045,3544,8045,3545,3511 132 598
02 nov. 202344,7044,9544,5544,8544,8514 387 892
01 nov. 202344,2044,5044,0044,3044,309 333 175
31 oct. 202344,2544,2543,8543,9043,909 158 146
30 oct. 202344,2044,4043,7543,9543,9513 371 272
27 oct. 202343,9544,4043,9044,2044,205 915 192
26 oct. 202343,7544,2043,5543,8543,8510 856 280
25 oct. 202344,2044,3544,1044,1544,156 332 569
24 oct. 202344,1044,3543,8544,1544,159 559 466
23 oct. 202344,4544,8044,0044,1044,1014 983 219
20 oct. 202344,6044,9543,7544,7044,7026 926 642
19 oct. 202345,2045,3544,8545,1045,1013 146 819
18 oct. 202345,5045,6045,2045,6045,6020 529 787
17 oct. 202345,5545,6045,1545,2545,258 336 233
16 oct. 202345,0545,5045,0045,5045,507 411 565
13 oct. 202345,8545,8545,3045,3045,3016 023 433
12 oct. 202345,9546,1545,5046,1546,1517 947 151
11 oct. 202345,0545,9544,9545,9545,9533 041 627
06 oct. 202344,2544,6044,1544,5544,558 311 526
05 oct. 202343,5544,1543,4044,0544,0513 315 708
04 oct. 202343,8543,9543,5043,5543,5524 415 074
03 oct. 202344,2044,3044,0044,0044,0016 489 470
02 oct. 202344,6544,7544,4544,5044,509 808 027
28 sept. 202344,6044,9544,5544,5544,5511 709 653
27 sept. 202344,3044,7044,2044,6044,6012 826 800
26 sept. 202344,7044,8544,4044,4544,4513 592 490
25 sept. 202344,7545,0044,6044,8544,8512 515 932
22 sept. 202344,8545,0044,5544,7044,7014 849 503
21 sept. 202345,5045,5544,7044,9044,9025 786 769
20 sept. 202346,3046,3545,6545,7045,7019 194 476
19 sept. 202346,4546,6046,3046,3546,3512 155 578
18 sept. 202346,6046,6046,3046,4046,409 915 365
15 sept. 202346,9046,9046,6046,6546,6518 166 631
14 sept. 202346,8547,0046,6046,9046,9013 347 312
13 sept. 202346,5046,7546,5046,7546,757 921 298
12 sept. 202346,5546,6546,1046,6546,6512 274 928
11 sept. 202346,3046,5546,0046,5546,559 322 089
08 sept. 202345,6046,3045,6046,3046,308 230 642
07 sept. 202345,7045,8045,4545,7045,707 077 882
06 sept. 202346,5046,5545,7545,8045,8015 153 174
05 sept. 202346,6546,8046,3046,4546,457 849 485
04 sept. 202346,6046,7046,2546,6546,657 298 639
01 sept. 202345,8546,8045,7546,6046,6019 193 548
31 août 202346,0546,0545,6045,6045,6022 654 901
30 août 202346,1046,1545,7546,1046,1010 934 619
29 août 202345,6046,0545,4546,0546,0513 665 900
28 août 202344,5045,4044,5045,4045,4013 192 888
25 août 202344,4044,7044,2044,5044,509 162 423
24 août 202344,7044,8544,2044,6544,6519 201 425
23 août 202344,8545,0044,5044,7044,7014 429 337
22 août 202345,4545,5044,8045,0045,0010 336 363
21 août 202345,2545,4545,1545,4045,407 896 093
18 août 202345,0545,4544,8045,2045,2011 066 174
17 août 202344,7545,5544,5045,3045,3014 693 346
16 août 202345,0545,3544,6545,1045,1017 591 979
15 août 202345,4045,6045,3045,4045,4011 646 302
14 août 202346,1546,1544,9045,4045,4022 526 024
11 août 202347,0047,1046,3546,4546,4516 249 119
10 août 202346,5046,8546,4046,6046,6013 527 840
09 août 202346,9546,9546,4046,4546,4516 636 529
08 août 202346,7047,2046,6047,0547,0525 045 558
07 août 202346,3046,7046,2546,4546,4513 494 754
04 août 202346,7046,7546,2046,3046,3022 771 230
02 août 202346,9046,9545,9046,2046,2036 911 632
01 août 202346,1547,2546,0047,2547,2540 192 967
31 juil. 202346,0046,4045,6545,7545,7528 797 783
28 juil. 202345,8045,8545,5045,7545,7512 630 957
27 juil. 202345,5546,0045,5046,0046,0035 398 258
26 juil. 202344,7545,5044,7045,3545,3532 222 042
25 juil. 202344,3044,6044,2044,5544,5510 788 878
24 juil. 202344,4044,4044,0044,2044,2010 978 625
21 juil. 202344,6044,7544,3544,4044,4011 636 064
20 juil. 202344,7044,9544,5544,7544,7512 763 397
19 juil. 202345,2045,2544,2544,5044,5018 779 128
18 juil. 202345,0045,3544,7545,0545,0526 102 858
17 juil. 202344,1545,0044,0545,0045,0029 110 411
14 juil. 202343,8544,1043,7044,1044,1011 994 107
13 juil. 202344,2044,3543,6043,6043,6016 725 095
12 juil. 202343,3044,0043,3044,0044,0019 508 653
11 juil. 202343,2043,8043,2043,6043,6019 651 215
10 juil. 202342,2543,0042,2542,6542,6514 095 730
*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...