U.S. markets open in 1 hour 13 minutes
F S&P 500
5,073.00 -34.50 (-0.68%) F Dow Jones
38,478.00 -202.00 (-0.52%) F Nasdaq
17,478.00 -186.50 (-1.06%) E-mini Russell 2000 Index Futur
2,016.10 +9.30 (+0.46%) Petróleo
83.13 +0.32 (+0.39%) Oro
2,341.40 +3.00 (+0.13%)
ASE Technology Holding Co., Ltd. (ASX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 10.46 | 10.48 | 10.23 | 10.37 | 10.37 | 6,093,900 |
| 23 abr 2024 | 10.19 | 10.37 | 10.15 | 10.32 | 10.32 | 4,722,300 |
| 22 abr 2024 | 10.12 | 10.23 | 10.00 | 10.18 | 10.18 | 6,176,800 |
| 19 abr 2024 | 10.25 | 10.34 | 10.02 | 10.05 | 10.05 | 7,597,700 |
| 18 abr 2024 | 10.40 | 10.53 | 10.29 | 10.35 | 10.35 | 6,508,300 |
| 17 abr 2024 | 10.82 | 10.86 | 10.51 | 10.59 | 10.59 | 7,351,200 |
| 16 abr 2024 | 10.69 | 10.79 | 10.56 | 10.75 | 10.75 | 4,556,000 |
| 15 abr 2024 | 11.03 | 11.12 | 10.73 | 10.83 | 10.83 | 5,479,600 |
| 12 abr 2024 | 11.11 | 11.14 | 10.84 | 10.85 | 10.85 | 7,540,200 |
| 11 abr 2024 | 11.09 | 11.23 | 11.00 | 11.21 | 11.21 | 4,220,600 |
| 10 abr 2024 | 11.06 | 11.22 | 10.93 | 10.95 | 10.95 | 4,776,700 |
| 09 abr 2024 | 11.12 | 11.22 | 11.00 | 11.11 | 11.11 | 5,674,900 |
| 08 abr 2024 | 11.04 | 11.10 | 10.92 | 10.94 | 10.94 | 4,405,900 |
| 05 abr 2024 | 10.89 | 11.11 | 10.84 | 11.11 | 11.11 | 4,689,300 |
| 04 abr 2024 | 11.15 | 11.34 | 10.90 | 10.92 | 10.92 | 8,186,600 |
| 03 abr 2024 | 10.87 | 11.11 | 10.82 | 11.08 | 11.08 | 4,017,000 |
| 02 abr 2024 | 10.75 | 10.93 | 10.75 | 10.87 | 10.87 | 4,448,900 |
| 01 abr 2024 | 10.77 | 10.99 | 10.74 | 10.82 | 10.82 | 6,128,400 |
| 28 mar 2024 | 11.01 | 11.08 | 10.92 | 10.99 | 10.99 | 4,218,800 |
| 27 mar 2024 | 10.97 | 11.02 | 10.79 | 11.00 | 11.00 | 6,713,300 |
| 26 mar 2024 | 11.14 | 11.15 | 10.96 | 10.98 | 10.98 | 5,781,900 |
| 25 mar 2024 | 11.12 | 11.22 | 11.07 | 11.12 | 11.12 | 3,717,800 |
| 22 mar 2024 | 11.26 | 11.37 | 11.19 | 11.23 | 11.23 | 5,249,500 |
| 21 mar 2024 | 11.42 | 11.53 | 11.32 | 11.35 | 11.35 | 7,992,000 |
| 20 mar 2024 | 10.86 | 11.24 | 10.85 | 11.19 | 11.19 | 5,512,200 |
| 19 mar 2024 | 11.09 | 11.12 | 10.83 | 11.04 | 11.04 | 6,786,400 |
| 18 mar 2024 | 11.13 | 11.22 | 10.96 | 11.03 | 11.03 | 5,674,000 |
| 15 mar 2024 | 10.91 | 10.96 | 10.79 | 10.81 | 10.81 | 10,377,200 |
| 14 mar 2024 | 11.03 | 11.15 | 10.90 | 10.98 | 10.98 | 6,836,400 |
| 13 mar 2024 | 11.25 | 11.37 | 11.18 | 11.23 | 11.23 | 6,432,700 |
| 12 mar 2024 | 11.18 | 11.38 | 11.09 | 11.36 | 11.36 | 6,302,300 |
| 11 mar 2024 | 11.05 | 11.09 | 10.80 | 10.99 | 10.99 | 8,259,100 |
| 08 mar 2024 | 11.52 | 11.67 | 11.22 | 11.22 | 11.22 | 10,845,900 |
| 07 mar 2024 | 11.19 | 11.68 | 11.19 | 11.66 | 11.66 | 9,479,000 |
| 06 mar 2024 | 10.36 | 10.75 | 10.36 | 10.61 | 10.61 | 7,316,100 |
| 05 mar 2024 | 10.00 | 10.19 | 9.99 | 10.08 | 10.08 | 6,179,500 |
| 04 mar 2024 | 10.03 | 10.11 | 9.99 | 10.06 | 10.06 | 6,268,300 |
| 01 mar 2024 | 9.71 | 9.94 | 9.65 | 9.91 | 9.91 | 8,731,200 |
| 29 feb 2024 | 9.66 | 9.77 | 9.60 | 9.74 | 9.74 | 6,148,300 |
| 28 feb 2024 | 9.57 | 9.57 | 9.45 | 9.53 | 9.53 | 4,179,400 |
| 27 feb 2024 | 9.73 | 9.74 | 9.58 | 9.60 | 9.60 | 4,486,900 |
| 26 feb 2024 | 9.84 | 9.88 | 9.78 | 9.86 | 9.86 | 5,394,900 |
| 23 feb 2024 | 10.02 | 10.04 | 9.78 | 9.81 | 9.81 | 5,588,700 |
| 22 feb 2024 | 9.69 | 10.01 | 9.69 | 9.94 | 9.94 | 9,068,800 |
| 21 feb 2024 | 9.42 | 9.57 | 9.41 | 9.56 | 9.56 | 7,007,300 |
| 20 feb 2024 | 9.55 | 9.57 | 9.43 | 9.50 | 9.50 | 6,486,000 |
| 16 feb 2024 | 9.62 | 9.72 | 9.55 | 9.61 | 9.61 | 5,043,700 |
| 15 feb 2024 | 9.62 | 9.71 | 9.55 | 9.63 | 9.63 | 6,628,200 |
| 14 feb 2024 | 9.48 | 9.56 | 9.44 | 9.54 | 9.54 | 6,439,300 |
| 13 feb 2024 | 9.41 | 9.43 | 9.26 | 9.35 | 9.35 | 6,859,900 |
| 12 feb 2024 | 9.63 | 9.71 | 9.55 | 9.58 | 9.58 | 5,563,000 |
| 09 feb 2024 | 9.51 | 9.62 | 9.42 | 9.62 | 9.62 | 5,033,400 |
| 08 feb 2024 | 9.27 | 9.52 | 9.23 | 9.43 | 9.43 | 6,756,000 |
| 07 feb 2024 | 9.19 | 9.27 | 9.07 | 9.27 | 9.27 | 5,977,300 |
| 06 feb 2024 | 9.10 | 9.16 | 9.03 | 9.08 | 9.08 | 5,897,500 |
| 05 feb 2024 | 8.84 | 9.11 | 8.84 | 9.10 | 9.10 | 5,669,000 |
| 02 feb 2024 | 8.98 | 8.98 | 8.80 | 8.86 | 8.86 | 6,584,500 |
| 01 feb 2024 | 9.21 | 9.25 | 9.01 | 9.05 | 9.05 | 5,769,800 |
| 31 ene 2024 | 9.36 | 9.43 | 9.20 | 9.29 | 9.29 | 6,740,000 |
| 30 ene 2024 | 9.52 | 9.55 | 9.37 | 9.38 | 9.38 | 4,100,500 |
| 29 ene 2024 | 9.45 | 9.50 | 9.37 | 9.48 | 9.48 | 4,052,300 |
| 26 ene 2024 | 9.57 | 9.61 | 9.42 | 9.44 | 9.44 | 5,485,800 |
| 25 ene 2024 | 9.67 | 9.78 | 9.62 | 9.63 | 9.63 | 7,152,900 |
| 24 ene 2024 | 9.51 | 9.62 | 9.45 | 9.52 | 9.52 | 7,511,700 |
| 23 ene 2024 | 9.39 | 9.50 | 9.37 | 9.47 | 9.47 | 5,563,700 |
| 22 ene 2024 | 9.39 | 9.47 | 9.34 | 9.39 | 9.39 | 4,359,100 |
| 19 ene 2024 | 9.11 | 9.30 | 9.10 | 9.27 | 9.27 | 7,966,700 |
| 18 ene 2024 | 8.88 | 9.06 | 8.87 | 9.05 | 9.05 | 8,272,400 |
| 17 ene 2024 | 8.62 | 8.65 | 8.51 | 8.63 | 8.63 | 5,709,600 |
| 16 ene 2024 | 8.68 | 8.77 | 8.60 | 8.72 | 8.72 | 4,890,900 |
| 12 ene 2024 | 8.78 | 8.88 | 8.75 | 8.75 | 8.75 | 3,549,100 |
| 11 ene 2024 | 8.72 | 8.82 | 8.61 | 8.77 | 8.77 | 6,616,900 |
| 10 ene 2024 | 8.78 | 8.82 | 8.65 | 8.77 | 8.77 | 4,944,100 |
| 09 ene 2024 | 8.70 | 8.80 | 8.63 | 8.76 | 8.76 | 4,918,800 |
| 08 ene 2024 | 8.57 | 8.81 | 8.57 | 8.80 | 8.80 | 5,940,400 |
| 05 ene 2024 | 8.55 | 8.66 | 8.50 | 8.57 | 8.57 | 4,537,900 |
| 04 ene 2024 | 8.66 | 8.74 | 8.59 | 8.59 | 8.59 | 6,012,600 |
| 03 ene 2024 | 8.80 | 8.80 | 8.58 | 8.60 | 8.60 | 7,122,700 |
| 02 ene 2024 | 9.23 | 9.24 | 9.01 | 9.08 | 9.08 | 6,495,800 |
| 29 dic 2023 | 9.41 | 9.47 | 9.35 | 9.41 | 9.41 | 2,886,700 |
| 28 dic 2023 | 9.54 | 9.55 | 9.43 | 9.45 | 9.45 | 5,045,800 |
| 27 dic 2023 | 9.41 | 9.48 | 9.36 | 9.43 | 9.43 | 3,649,500 |
| 26 dic 2023 | 9.19 | 9.44 | 9.19 | 9.39 | 9.39 | 5,067,600 |
| 22 dic 2023 | 9.11 | 9.20 | 9.10 | 9.16 | 9.16 | 2,807,000 |
| 21 dic 2023 | 9.02 | 9.10 | 8.98 | 9.08 | 9.08 | 4,485,700 |
| 20 dic 2023 | 9.08 | 9.12 | 8.86 | 8.88 | 8.88 | 5,086,200 |
| 19 dic 2023 | 9.09 | 9.19 | 9.09 | 9.17 | 9.17 | 3,635,200 |
| 18 dic 2023 | 9.05 | 9.12 | 8.99 | 9.08 | 9.08 | 4,726,500 |
| 15 dic 2023 | 8.92 | 9.18 | 8.92 | 9.06 | 9.06 | 5,866,100 |
| 14 dic 2023 | 9.08 | 9.15 | 9.01 | 9.10 | 9.10 | 9,200,600 |
| 13 dic 2023 | 8.88 | 9.05 | 8.82 | 9.00 | 9.00 | 5,064,400 |
| 12 dic 2023 | 8.82 | 8.90 | 8.74 | 8.89 | 8.89 | 3,164,100 |
| 11 dic 2023 | 8.76 | 8.95 | 8.76 | 8.94 | 8.94 | 5,291,100 |
| 08 dic 2023 | 8.67 | 8.81 | 8.67 | 8.77 | 8.77 | 3,737,600 |
| 07 dic 2023 | 8.53 | 8.70 | 8.51 | 8.67 | 8.67 | 4,749,000 |
| 06 dic 2023 | 8.64 | 8.71 | 8.57 | 8.59 | 8.59 | 5,672,000 |
| 05 dic 2023 | 8.60 | 8.63 | 8.54 | 8.59 | 8.59 | 4,212,700 |
| 04 dic 2023 | 8.71 | 8.72 | 8.56 | 8.63 | 8.63 | 4,671,500 |
| 01 dic 2023 | 8.60 | 8.74 | 8.59 | 8.74 | 8.74 | 3,593,900 |
| 30 nov 2023 | 8.69 | 8.70 | 8.56 | 8.60 | 8.60 | 6,670,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.