Premium
Taiwan Fund Inc (TWN)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.77 | 4.95584415584 | 96.25 | 105.09 | 95.24 | 58719 | 99.43185972 | CS |
| 4 | 4.43 | 4.58639610726 | 96.59 | 105.09 | 90.01 | 66612 | 97.16371046 | CS |
| 12 | 35.89 | 55.1051742669 | 65.13 | 105.09 | 61.5 | 48192 | 90.42215417 | CS |
| 26 | 42.33 | 72.1247231215 | 58.69 | 105.09 | 51.37 | 38645 | 77.48949439 | CS |
| 52 | 58.73 | 138.874438402 | 42.29 | 105.09 | 42.174 | 26754 | 70.49861829 | CS |
| 156 | 69.59 | 221.412663061 | 31.43 | 105.09 | 26.4451 | 21829 | 51.24802299 | CS |
| 260 | 67.02 | 197.117647059 | 34 | 105.09 | 18.355 | 17518 | 45.47741729 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 101.02 | 0.19 | 0.19 | 101.38 | 105.09 | 101.02 | 69949 |
| 1781822400 | 100.83 | 3.27 | 3.35 | 100.18 | 102.5 | 99.1 | 62769 |
| 1781736000 | 97.56 | 0.21 | 0.22 | 98.41 | 99.7685 | 97.56 | 65837 |
| 1781649600 | 97.35 | 0.06 | 0.06 | 96.25 | 99.5 | 95.24 | 36319 |
| 1781563200 | 97.29 | 2.5 | 2.64 | 97.26 | 99.46 | 96.82 | 14272 |
| 1781304000 | 94.79 | -1.64 | -1.70 | 95.53 | 98.695 | 93.06 | 97053 |
| 1781217600 | 96.43 | 3.6 | 3.88 | 93.37 | 97.99 | 93.37 | 74877 |
| 1781131200 | 92.83 | -1.86 | -1.96 | 94.79 | 96.01 | 90.01 | 73845 |
| 1781044800 | 94.69 | 0.55 | 0.58 | 95.71 | 99.455 | 91.17 | 133511 |
| 1780958400 | 94.14 | 2.04 | 2.21 | 94.69 | 97.7 | 93.2 | 63546 |
| 1780699200 | 92.1 | -6.11 | -6.22 | 95.44 | 96.1899 | 90.47 | 138627 |
| 1780612800 | 98.21 | -1.24 | -1.25 | 96.57 | 98.52 | 96.33 | 51092 |
| 1780526400 | 99.45 | -1.97 | -1.94 | 101.13 | 101.4896 | 98.3 | 34115 |
| 1780440000 | 101.42 | -0.11 | -0.11 | 99.81 | 102 | 95.57 | 31416 |
| 1780353600 | 101.53 | 2.38 | 2.40 | 100.015 | 103.45 | 99.16 | 28207 |
| 1780094400 | 99.15 | -0.93 | -0.93 | 100.06 | 101.81 | 96.535 | 31178 |
| 1780008000 | 100.08 | -0.82 | -0.81 | 99.7 | 101.03 | 97.72 | 22104 |
| 1779921600 | 100.895 | 0.61 | 0.61 | 101 | 102 | 99.87 | 68542 |
| 1779835200 | 100.28 | 6.35 | 6.76 | 96.59 | 101.98 | 96.295 | 168378 |
| 1779489600 | 93.93 | 3.69 | 4.09 | 92.56 | 94.53 | 89.2 | 128564 |
| 1779403200 | 90.24 | 1.24 | 1.39 | 89 | 92.9799 | 88.52 | 67194 |
| 1779316800 | 89 | 0.08 | 0.08 | 88.81 | 92 | 88.5 | 108185 |
| 1779230400 | 88.925 | -1.85 | -2.03 | 88.2 | 91.6 | 87 | 53177 |
| 1779144000 | 90.77 | -0.02 | -0.02 | 91.31 | 92.61 | 87.52 | 42458 |
| 1778884800 | 90.79 | -4 | -4.22 | 91.9 | 93.49 | 88.05 | 30109 |
| 1778798400 | 94.79 | -0.16 | -0.17 | 94.21 | 95.985 | 94.21 | 32301 |
| 1778712000 | 94.95 | 2.51 | 2.72 | 93.39 | 96.25 | 93.31 | 41014 |
| 1778625600 | 92.44 | -4.21 | -4.36 | 95.07 | 96.05 | 91.6 | 50873 |
| 1778539200 | 96.65 | 0.01 | 0.01 | 96.94 | 97 | 95.8001 | 17857 |
| 1778280000 | 96.64 | 1.22 | 1.28 | 96.14 | 97.5 | 96.14 | 13161 |
| 1778193600 | 95.4212 | -2.37 | -2.42 | 97.9 | 97.9 | 95.29 | 15559 |
| 1778107200 | 97.79 | 1.25 | 1.29 | 96.62 | 99.77 | 95.96 | 31058 |
| 1778020800 | 96.54 | 2.93 | 3.13 | 95.78 | 96.6999 | 93.89 | 35392 |
| 1777934400 | 93.61 | 0.17 | 0.18 | 94.43 | 95.42 | 92.2932 | 18827 |
| 1777675200 | 93.44 | -0.96 | -1.02 | 94.84 | 97.1 | 93.44 | 30610 |
| 1777588800 | 94.4 | 3.9 | 4.31 | 91.42 | 96.69 | 91.42 | 25137 |
| 1777502400 | 90.5 | 1.37 | 1.54 | 89.03 | 91.98 | 88.24 | 47223 |
| 1777416000 | 89.13 | 0.1 | 0.11 | 88.71 | 90.5 | 87.28 | 26839 |
| 1777329600 | 89.03 | -2.04 | -2.24 | 91.55 | 92 | 89.01 | 16001 |
| 1777070400 | 91.07 | 4.53 | 5.23 | 88.51 | 92.02 | 88.44 | 36390 |
| 1776984000 | 86.54 | -1.06 | -1.21 | 87.33 | 88 | 86.0575 | 26972 |
| 1776897600 | 87.6 | 4.6 | 5.54 | 85.63 | 87.76 | 84.11 | 39228 |
| 1776811200 | 83 | 1.68 | 2.07 | 82.51 | 85.06 | 82.42 | 20508 |
| 1776724800 | 81.32 | 1.93 | 2.43 | 79.69 | 83.03 | 79.01 | 22665 |
| 1776465600 | 79.39 | 0.94 | 1.20 | 79.51 | 80.5 | 79.01 | 37791 |
| 1776379200 | 78.45 | 1.68 | 2.19 | 77.79 | 79.7651 | 77.505 | 31266 |
| 1776292800 | 76.77 | 0.42 | 0.55 | 77.09 | 79.2262 | 76.39 | 19024 |
| 1776206400 | 76.35 | 1.48 | 1.98 | 75.01 | 77.73 | 75.01 | 38217 |
| 1776120000 | 74.87 | 0.95 | 1.29 | 72.21 | 76 | 70.88 | 33834 |
| 1775860800 | 73.92 | 1.86 | 2.58 | 73.8 | 76 | 71.44 | 84152 |
| 1775774400 | 72.06 | 3.06 | 4.43 | 68.49 | 74.98 | 68.49 | 53285 |
| 1775688000 | 69 | 2.99 | 4.53 | 67.17 | 69.2 | 66.39 | 35654 |
| 1775601600 | 66.01 | 1.13 | 1.74 | 64.43 | 66.5999 | 63.245 | 50668 |
| 1775515200 | 64.879999 | 1.3 | 2.04 | 63.67 | 66.93 | 63.17 | 41555 |
| 1775169600 | 63.58 | -1.64 | -2.51 | 64.489999 | 65.489999 | 61.5 | 28664 |
| 1775083200 | 65.22 | -0.52 | -0.79 | 65.55 | 65.76 | 64.382 | 25550 |
| 1774996800 | 65.739999 | 0.65 | 1.00 | 65.129999 | 65.9 | 63.41 | 24324 |
| 1774910400 | 65.09 | 0.26 | 0.40 | 65.269999 | 65.959999 | 64.879999 | 8972 |
| 1774651200 | 64.83 | -0.03 | -0.05 | 65.08 | 65.0899 | 64.3361 | 4986 |
| 1774564800 | 64.86 | -0.71 | -1.08 | 65.18 | 65.8 | 64.73 | 4102 |
| 1774478400 | 65.569999 | 1.61 | 2.52 | 64.379999 | 66.9 | 64.12 | 22424 |
| 1774392000 | 63.96 | -2.07 | -3.13 | 65.67 | 66.76 | 63.3601 | 22943 |
| 1774305600 | 66.03 | 3.03 | 4.81 | 63.22 | 66.4999 | 63.22 | 22044 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
