Marchés français ouverture 6 h

Mega Financial Holding Co., Ltd. (2886.TW)

Taiwan - Taiwan Prix différé. Devise en TWD
Ajouter à la liste dynamique
40,55-0,05 (-0,12 %)
À partir de 01:30PM CST. Marché ouvert.
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TWDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202440,8040,9540,4540,5540,559 874 534
21 mai 202440,6540,8040,4540,6040,6010 598 230
20 mai 202440,9040,9540,5540,8040,8015 681 487
17 mai 202440,8041,0040,7540,8540,8512 601 809
16 mai 202441,0041,2040,7540,8040,8019 128 675
15 mai 202440,7541,1040,6040,8540,8516 482 482
14 mai 202440,9541,0040,5040,5040,5011 449 898
13 mai 202440,9541,0540,7041,0541,0511 906 905
10 mai 202440,6040,9540,5540,9540,9515 180 674
09 mai 202441,0041,0040,5540,6540,6515 229 203
08 mai 202441,0041,1540,9041,1041,1018 015 970
07 mai 202441,2041,2040,6540,9540,9524 830 863
06 mai 202440,2041,2040,2041,1541,1531 183 648
03 mai 202440,0040,2540,0040,0540,0514 327 679
02 mai 202440,0040,3539,8039,9539,9519 416 502
30 avr. 202440,0040,3539,9540,0040,0015 555 596
29 avr. 202439,3040,2039,3040,1040,1025 034 727
26 avr. 202439,0039,4538,9539,1039,1013 400 515
25 avr. 202439,0039,3038,9539,0039,0026 061 514
24 avr. 202440,5040,5039,3039,3539,3548 825 780
23 avr. 202439,8540,1039,6540,0040,0023 707 644
22 avr. 202439,4039,7039,2039,5039,5025 252 169
19 avr. 202439,0039,3038,0038,7038,7044 756 180
18 avr. 202439,2039,4538,9539,2039,2030 068 727
17 avr. 202439,1039,4538,9539,0039,0019 894 241
16 avr. 202439,7040,0539,1039,1039,1028 176 152
15 avr. 202439,9540,1039,8039,8039,8018 573 211
12 avr. 202439,9040,1039,9039,9539,9513 261 356
11 avr. 202440,1040,4539,9040,1540,1512 038 300
10 avr. 202440,3540,6540,3540,5040,509 606 624
09 avr. 202440,0540,4039,9540,4040,409 694 769
08 avr. 202439,7040,0539,7040,0040,0011 966 805
03 avr. 202440,2040,2539,7539,7539,7520 454 930
02 avr. 202440,6040,6040,2040,3040,3010 142 460
01 avr. 202440,5540,8540,4040,6540,6511 120 093
29 mars 202440,4040,6040,2040,5540,554 728 000
28 mars 202440,2540,4540,1540,2540,259 709 575
27 mars 202440,6540,6540,3540,5040,507 722 646
26 mars 202440,1540,7040,1040,5540,5516 843 823
25 mars 202439,9040,1039,7540,0040,0012 653 317
22 mars 202440,3040,6040,0040,1040,1016 388 174
21 mars 202440,2040,6540,2040,6040,6021 667 554
20 mars 202440,2540,6540,1540,1540,1524 745 506
19 mars 202440,5540,6040,2040,2040,2016 217 203
18 mars 202440,8540,9040,4040,6040,6016 286 265
15 mars 202440,9040,9040,2040,9040,9027 280 133
14 mars 202440,4041,0040,4040,9040,9022 073 754
13 mars 202439,6540,4039,6540,4040,4025 030 025
12 mars 202439,8540,0539,7039,9539,9517 775 860
11 mars 202439,9040,1039,7539,8039,8018 685 955
08 mars 202439,2540,1039,2539,9039,9026 381 564
07 mars 202439,2039,5539,2039,3039,3018 475 317
06 mars 202439,0539,5539,0539,4039,4019 598 505
05 mars 202438,6539,2038,6539,0539,0518 446 899
04 mars 202438,4038,8538,4038,8038,8010 103 904
01 mars 202438,6038,8038,5538,5538,559 061 011
29 févr. 202438,2038,8538,1538,7038,7023 078 226
27 févr. 202438,1038,4038,1038,2038,2011 410 357
26 févr. 202438,1538,3038,1038,1538,158 693 510
23 févr. 202438,4038,5538,3038,3038,306 224 785
22 févr. 202438,3538,5538,3538,5538,559 134 884
21 févr. 202438,6038,7038,2538,3538,3510 870 211
20 févr. 202438,4038,7038,2538,6038,6011 579 345
19 févr. 202438,1038,4038,0538,4038,4010 727 185
16 févr. 202437,8538,2537,7537,9037,9010 381 310
15 févr. 202437,6038,0037,5537,8037,8019 280 348
05 févr. 202437,6037,8037,5537,6037,6015 606 577
02 févr. 202437,9037,9537,7037,9037,909 016 088
01 févr. 202437,7537,9037,6037,9037,9015 541 144
31 janv. 202437,5037,8037,5037,6537,6521 641 482
30 janv. 202438,4038,4037,9037,9037,9013 130 991
29 janv. 202438,2538,5538,2038,3538,358 055 426
26 janv. 202437,6538,4037,6538,3538,3511 207 704
25 janv. 202437,8538,0037,7537,8037,809 486 576
24 janv. 202437,8538,0537,8537,8537,858 650 531
23 janv. 202438,1038,1537,8537,8537,8511 609 574
22 janv. 202438,0038,1537,9038,1038,1011 745 034
19 janv. 202437,6037,9037,5037,9037,9013 475 234
18 janv. 202437,3537,8537,3537,8037,8016 543 571
17 janv. 202438,1538,4037,3037,3037,3043 996 728
16 janv. 202438,5038,9538,3538,6038,6019 907 741
15 janv. 202439,0539,2538,8538,9038,907 980 471
12 janv. 202439,0539,2038,7039,0539,059 275 696
11 janv. 202439,3039,4539,0039,2039,2011 211 912
10 janv. 202439,3539,4539,0539,3539,3512 069 538
09 janv. 202439,5539,5539,3539,4539,4512 065 472
08 janv. 202439,1039,5039,0039,4539,4517 876 654
05 janv. 202438,7539,1538,7538,9538,958 467 252
04 janv. 202438,6539,0538,6038,7538,7510 074 482
03 janv. 202438,9539,1038,5538,6538,6515 594 419
02 janv. 202439,0039,3038,8539,3039,3010 361 638
29 déc. 202339,1039,2538,9039,2039,2010 542 808
28 déc. 202338,7539,2038,7539,2039,2012 082 223
27 déc. 202338,8039,1038,7039,0039,0012 060 296
26 déc. 202338,9038,9038,6038,8038,807 455 837
25 déc. 202338,3538,8038,2038,8038,8011 850 342
22 déc. 202338,2538,5538,1538,3538,3519 432 089
21 déc. 202338,4038,5538,2038,3038,3024 397 765
20 déc. 202339,0539,1038,6538,7538,7528 244 462
19 déc. 202339,0039,4538,8539,1539,1525 297 633
*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...