^TWII
39.701,64
-1.873,08 -4,51%
Compartir
Compartir gráfico
Historial de precios · 688 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 17/05/2024 | 21.346,75 | 21.346,75 | 21.218,34 | 21.258,47 | 5.081.300 |
| 16/05/2024 | 21.319,02 | 21.515,52 | 21.249,88 | 21.304,26 | 5.601.100 |
| 15/05/2024 | 20.984,70 | 21.308,32 | 20.984,70 | 21.147,21 | 5.100.000 |
| 14/05/2024 | 20.835,95 | 20.994,53 | 20.816,77 | 20.985,85 | 5.002.300 |
| 13/05/2024 | 20.905,16 | 20.933,28 | 20.816,42 | 20.857,71 | 4.809.000 |
| 10/05/2024 | 20.582,12 | 20.765,82 | 20.574,01 | 20.708,84 | 5.206.400 |
| 09/05/2024 | 20.710,05 | 20.754,61 | 20.560,77 | 20.560,77 | 4.326.400 |
| 08/05/2024 | 20.604,18 | 20.700,51 | 20.547,48 | 20.700,51 | 4.479.700 |
| 07/05/2024 | 20.634,62 | 20.689,19 | 20.493,80 | 20.653,53 | 4.547.600 |
| 06/05/2024 | 20.479,80 | 20.639,90 | 20.479,80 | 20.523,31 | 4.590.100 |
| 03/05/2024 | 20.381,98 | 20.521,49 | 20.272,34 | 20.330,32 | 4.752.500 |
| 02/05/2024 | 20.360,67 | 20.360,67 | 20.222,44 | 20.222,44 | 4.720.400 |
| 30/04/2024 | 20.508,48 | 20.559,97 | 20.396,60 | 20.396,60 | 4.326.200 |
| 29/04/2024 | 20.235,93 | 20.495,52 | 20.235,93 | 20.495,52 | 5.508.500 |
| 26/04/2024 | 20.094,17 | 20.226,29 | 20.087,61 | 20.120,51 | 4.713.100 |
| 25/04/2024 | 20.003,00 | 20.003,00 | 19.848,57 | 19.857,42 | 3.809.400 |
| 24/04/2024 | 19.770,46 | 20.165,77 | 19.770,46 | 20.131,74 | 4.696.300 |
| 23/04/2024 | 19.564,38 | 19.709,00 | 19.509,74 | 19.599,28 | 4.097.700 |
| 22/04/2024 | 19.466,44 | 19.695,49 | 19.395,31 | 19.411,22 | 5.729.000 |
| 19/04/2024 | 19.992,06 | 19.992,06 | 19.291,88 | 19.527,12 | 7.130.900 |
| 18/04/2024 | 20.126,57 | 20.363,09 | 20.057,81 | 20.301,20 | 4.862.300 |
| 17/04/2024 | 19.986,62 | 20.264,99 | 19.986,62 | 20.213,33 | 3.987.800 |
| 16/04/2024 | 20.365,11 | 20.365,11 | 19.844,54 | 19.901,96 | 5.377.200 |
| 15/04/2024 | 20.586,53 | 20.623,77 | 20.449,77 | 20.449,77 | 4.754.200 |
| 12/04/2024 | 20.772,79 | 20.825,04 | 20.713,87 | 20.736,57 | 4.725.000 |
| 11/04/2024 | 20.713,25 | 20.770,83 | 20.651,88 | 20.753,22 | 4.546.200 |
| 10/04/2024 | 20.789,42 | 20.883,69 | 20.763,53 | 20.763,53 | 4.529.300 |
| 09/04/2024 | 20.521,56 | 20.820,81 | 20.521,56 | 20.796,20 | 4.638.900 |
| 08/04/2024 | 20.395,05 | 20.487,83 | 20.379,83 | 20.417,70 | 3.597.800 |
| 03/04/2024 | 20.388,84 | 20.403,73 | 20.269,66 | 20.337,60 | 3.449.300 |
| 02/04/2024 | 20.359,81 | 20.466,57 | 20.359,81 | 20.466,57 | 3.410.300 |
| 01/04/2024 | 20.319,73 | 20.387,23 | 20.217,58 | 20.222,33 | 3.144.500 |
| 29/03/2024 | 20.156,34 | 20.335,92 | 20.156,34 | 20.294,45 | 4.231.500 |
| 28/03/2024 | 20.213,34 | 20.222,20 | 20.065,93 | 20.146,55 | 4.294.000 |
| 27/03/2024 | 20.158,07 | 20.255,10 | 20.108,96 | 20.200,12 | 3.865.800 |
| 26/03/2024 | 20.208,88 | 20.397,07 | 19.977,40 | 20.126,49 | 4.582.900 |
| 25/03/2024 | 20.228,64 | 20.285,38 | 20.172,80 | 20.192,25 | 3.611.700 |
| 22/03/2024 | 20.232,06 | 20.296,10 | 20.084,31 | 20.228,43 | 4.690.300 |
| 21/03/2024 | 19.843,80 | 20.199,30 | 19.843,80 | 20.199,09 | 4.424.400 |
| 20/03/2024 | 19.879,25 | 19.994,42 | 19.728,43 | 19.784,45 | 4.499.200 |
| 19/03/2024 | 19.798,12 | 19.921,25 | 19.762,16 | 19.857,20 | 4.061.600 |
| 18/03/2024 | 19.706,11 | 19.879,86 | 19.706,11 | 19.879,85 | 3.761.200 |
| 15/03/2024 | 19.845,45 | 19.888,13 | 19.682,50 | 19.682,50 | 5.186.200 |
| 14/03/2024 | 19.920,63 | 19.995,51 | 19.775,50 | 19.937,92 | 4.476.200 |
| 13/03/2024 | 20.024,83 | 20.112,81 | 19.866,73 | 19.928,51 | 4.854.900 |
| 12/03/2024 | 19.672,76 | 19.917,06 | 19.664,71 | 19.914,55 | 4.044.500 |
| 11/03/2024 | 19.671,90 | 19.828,70 | 19.649,67 | 19.726,08 | 3.536.700 |
| 08/03/2024 | 19.966,49 | 20.065,50 | 19.638,13 | 19.785,32 | 4.903.500 |
| 07/03/2024 | 19.678,36 | 19.794,57 | 19.630,79 | 19.693,52 | 4.581.400 |
| 06/03/2024 | 19.283,61 | 19.532,30 | 19.246,30 | 19.499,45 | 3.886.200 |
Cotización
- Último cierre
- 39.701,64
- Variación diaria
- -1.873,08 -4,51%
- Apertura
- 38.915,76
- Volumen del día
- 0
- Vol. promedio 30 días
- 4.110.774
- Vol. promedio 3 meses
- 4.449.965
Datos al 06/11/2026
Rangos de precio
Rango del día
Último 39.701,64
Mín. 37.837,05Máx. 40.435,83
Rango 52 semanas
Último 39.701,64
Mín. 26.395,98Máx. 49.968,92
- Distancia al máximo
- -20,55%
- Sobre el mínimo
- 50,41%
Rendimiento
- 1 semana
- -12,19%
- 1 mes
- -20,29%
- 3 meses
- -10,23%
- 6 meses
- -4,57%
- En el año
- +37,07%
- 12 meses
- +42,30%
Ficha
- Emisor
- TSEC weighted index
- Tipo
- Índice
- Denominación
- TWD
- Descripción
- —
- Último dato
- 06/11/2026