SinoPac ICE 1-3 Year US Treasury ETF (00856B.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:12PM CST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 38.80 | 38.86 | 38.80 | 38.83 | 38.83 | 123,000 |
| 30 may 2024 | 38.63 | 38.80 | 38.63 | 38.78 | 38.78 | 128,000 |
| 29 may 2024 | 38.52 | 38.62 | 38.51 | 38.57 | 38.57 | 320,000 |
| 28 may 2024 | 38.46 | 38.49 | 38.43 | 38.44 | 38.44 | 502,000 |
| 27 may 2024 | 38.46 | 38.48 | 38.42 | 38.47 | 38.47 | 177,000 |
| 24 may 2024 | 38.60 | 38.60 | 38.53 | 38.58 | 38.58 | 186,000 |
| 23 may 2024 | 38.60 | 38.61 | 38.56 | 38.57 | 38.57 | 138,000 |
| 22 may 2024 | 38.68 | 38.68 | 38.63 | 38.65 | 38.65 | 221,000 |
| 21 may 2024 | 38.66 | 38.69 | 38.65 | 38.69 | 38.69 | 102,000 |
| 20 may 2024 | 38.61 | 38.61 | 38.59 | 38.59 | 38.59 | 118,000 |
| 17 may 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 100,000 |
| 16 may 2024 | 38.58 | 38.58 | 38.43 | 38.47 | 38.47 | 213,000 |
| 15 may 2024 | 38.74 | 38.74 | 38.58 | 38.58 | 38.58 | 265,000 |
| 14 may 2024 | 38.80 | 38.80 | 38.78 | 38.78 | 38.78 | 103,000 |
| 13 may 2024 | 38.78 | 38.83 | 38.78 | 38.80 | 38.80 | 206,000 |
| 10 may 2024 | 38.78 | 38.85 | 38.78 | 38.80 | 38.80 | 334,000 |
| 09 may 2024 | 38.79 | 38.80 | 38.77 | 38.80 | 38.80 | 156,000 |
| 08 may 2024 | 38.81 | 38.81 | 38.77 | 38.78 | 38.78 | 121,000 |
| 07 may 2024 | 38.61 | 38.70 | 38.61 | 38.70 | 38.70 | 116,000 |
| 06 may 2024 | 38.60 | 38.61 | 38.57 | 38.61 | 38.61 | 111,000 |
| 03 may 2024 | 38.69 | 38.69 | 38.64 | 38.66 | 38.66 | 128,000 |
| 02 may 2024 | 38.85 | 38.87 | 38.82 | 38.82 | 38.82 | 120,000 |
| 30 abr 2024 | 38.76 | 38.79 | 38.74 | 38.77 | 38.77 | 160,000 |
| 29 abr 2024 | 38.87 | 38.88 | 38.81 | 38.81 | 38.81 | 143,000 |
| 26 abr 2024 | 38.86 | 38.86 | 38.79 | 38.80 | 38.80 | 134,000 |
| 25 abr 2024 | 38.88 | 38.89 | 38.86 | 38.86 | 38.86 | 107,000 |
| 24 abr 2024 | 38.83 | 38.83 | 38.77 | 38.79 | 38.79 | 119,000 |
| 23 abr 2024 | 38.88 | 38.96 | 38.88 | 38.90 | 38.90 | 167,000 |
| 22 abr 2024 | 38.78 | 38.85 | 38.78 | 38.85 | 38.85 | 270,000 |
| 19 abr 2024 | 38.74 | 38.89 | 38.74 | 38.83 | 38.83 | 153,000 |
| 18 abr 2024 | 38.73 | 38.74 | 38.61 | 38.62 | 38.62 | 341,000 |
| 17 abr 2024 | 38.78 | 38.78 | 38.66 | 38.69 | 38.69 | 244,000 |
| 16 abr 2024 | 38.68 | 38.79 | 38.67 | 38.78 | 38.78 | 166,000 |
| 15 abr 2024 | 38.61 | 38.62 | 38.59 | 38.59 | 38.59 | 104,000 |
| 12 abr 2024 | 38.39 | 38.50 | 38.39 | 38.50 | 38.50 | 109,000 |
| 11 abr 2024 | 38.34 | 38.39 | 38.32 | 38.39 | 38.39 | 147,000 |
| 10 abr 2024 | 38.29 | 38.29 | 38.17 | 38.24 | 38.24 | 125,000 |
| 09 abr 2024 | 38.35 | 38.37 | 38.35 | 38.37 | 38.37 | 107,000 |
| 08 abr 2024 | 38.40 | 38.40 | 38.37 | 38.37 | 38.37 | 134,000 |
| 03 abr 2024 | 38.33 | 38.42 | 38.31 | 38.32 | 38.32 | 114,000 |
| 02 abr 2024 | 38.40 | 38.40 | 38.36 | 38.36 | 38.36 | 115,000 |
| 01 abr 2024 | 38.27 | 38.31 | 38.27 | 38.29 | 38.29 | 109,000 |
| 29 mar 2024 | 38.27 | 38.34 | 38.27 | 38.34 | 38.34 | 109,000 |
| 28 mar 2024 | 38.36 | 38.36 | 38.28 | 38.28 | 38.28 | 124,000 |
| 27 mar 2024 | 38.23 | 38.29 | 38.23 | 38.28 | 38.28 | 134,000 |
| 26 mar 2024 | 38.12 | 38.19 | 38.04 | 38.18 | 38.18 | 115,000 |
| 25 mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 22 mar 2024 | 38.20 | 38.28 | 38.14 | 38.26 | 38.26 | 250,000 |
| 21 mar 2024 | 38.07 | 38.07 | 37.96 | 38.02 | 38.02 | 149,000 |
| 21 mar 2024 | 0.419 Dividendo | |||||
| 20 mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 37.90 | - |
| 19 mar 2024 | 38.31 | 38.34 | 38.30 | 38.32 | 37.90 | 359,000 |
| 18 mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 37.81 | - |
| 15 mar 2024 | 38.15 | 38.23 | 38.15 | 38.23 | 37.81 | 156,000 |
| 14 mar 2024 | 38.06 | 38.11 | 38.06 | 38.11 | 37.69 | 231,000 |
| 13 mar 2024 | 38.04 | 38.08 | 38.04 | 38.06 | 37.64 | 118,000 |
| 12 mar 2024 | 38.02 | 38.06 | 38.02 | 38.05 | 37.63 | 137,000 |
| 11 mar 2024 | 38.04 | 38.07 | 38.04 | 38.07 | 37.65 | 137,000 |
| 08 mar 2024 | 38.08 | 38.08 | 37.96 | 38.02 | 37.60 | 171,000 |
| 07 mar 2024 | 38.08 | 38.13 | 38.02 | 38.12 | 37.70 | 128,000 |
| 06 mar 2024 | 38.21 | 38.21 | 38.17 | 38.17 | 37.75 | 125,000 |
| 05 mar 2024 | 38.08 | 38.11 | 38.08 | 38.11 | 37.69 | 121,000 |
| 04 mar 2024 | 38.14 | 38.14 | 38.08 | 38.08 | 37.66 | 141,000 |
| 01 mar 2024 | 38.18 | 38.19 | 38.16 | 38.16 | 37.74 | 126,000 |
| 29 feb 2024 | 38.28 | 38.28 | 38.24 | 38.25 | 37.83 | 127,000 |
| 27 feb 2024 | 38.10 | 38.14 | 38.10 | 38.14 | 37.72 | 135,000 |
| 26 feb 2024 | 38.04 | 38.11 | 38.03 | 38.11 | 37.69 | 112,000 |
| 23 feb 2024 | 38.01 | 38.04 | 38.00 | 38.04 | 37.62 | 126,000 |
| 22 feb 2024 | 37.90 | 38.03 | 37.90 | 38.03 | 37.61 | 123,000 |
| 21 feb 2024 | 37.95 | 38.00 | 37.95 | 37.97 | 37.55 | 117,000 |
| 20 feb 2024 | 37.84 | 37.88 | 37.81 | 37.88 | 37.47 | 554,000 |
| 19 feb 2024 | 37.84 | 37.86 | 37.84 | 37.85 | 37.44 | 102,000 |
| 16 feb 2024 | 37.83 | 37.85 | 37.80 | 37.83 | 37.42 | 127,000 |
| 15 feb 2024 | 37.80 | 37.91 | 37.77 | 37.90 | 37.49 | 133,000 |
| 05 feb 2024 | 37.94 | 37.96 | 37.94 | 37.94 | 37.53 | 164,000 |
| 02 feb 2024 | 37.80 | 37.82 | 37.80 | 37.80 | 37.39 | 108,000 |
| 01 feb 2024 | 37.91 | 37.97 | 37.90 | 37.97 | 37.55 | 187,000 |
| 31 ene 2024 | 37.70 | 37.80 | 37.70 | 37.80 | 37.39 | 115,000 |
| 30 ene 2024 | 37.70 | 37.71 | 37.62 | 37.70 | 37.29 | 172,000 |
| 29 ene 2024 | 37.79 | 37.79 | 37.74 | 37.76 | 37.35 | 111,000 |
| 26 ene 2024 | 37.84 | 37.84 | 37.79 | 37.80 | 37.39 | 139,000 |
| 25 ene 2024 | 37.73 | 37.76 | 37.69 | 37.76 | 37.35 | 186,000 |
| 24 ene 2024 | 37.82 | 37.88 | 37.82 | 37.83 | 37.42 | 150,000 |
| 23 ene 2024 | 37.76 | 37.81 | 37.76 | 37.81 | 37.40 | 110,000 |
| 22 ene 2024 | 37.81 | 37.82 | 37.68 | 37.75 | 37.34 | 420,000 |
| 19 ene 2024 | 37.99 | 37.99 | 37.85 | 37.85 | 37.44 | 112,000 |
| 18 ene 2024 | 37.98 | 38.02 | 37.96 | 38.00 | 37.58 | 131,000 |
| 17 ene 2024 | 38.00 | 38.03 | 37.93 | 38.03 | 37.61 | 173,000 |
| 16 ene 2024 | 37.81 | 37.84 | 37.80 | 37.83 | 37.42 | 155,000 |
| 15 ene 2024 | 37.66 | 37.76 | 37.66 | 37.72 | 37.31 | 230,000 |
| 12 ene 2024 | 37.50 | 37.52 | 37.49 | 37.49 | 37.08 | 147,000 |
| 11 ene 2024 | 37.41 | 37.45 | 37.41 | 37.43 | 37.02 | 112,000 |
| 10 ene 2024 | 37.40 | 37.42 | 37.40 | 37.41 | 37.00 | 119,000 |
| 09 ene 2024 | 37.23 | 37.29 | 37.23 | 37.29 | 36.88 | 104,000 |
| 08 ene 2024 | 37.25 | 37.27 | 37.21 | 37.25 | 36.84 | 112,000 |
| 05 ene 2024 | 37.36 | 37.36 | 37.28 | 37.30 | 36.89 | 195,000 |
| 04 ene 2024 | 37.45 | 37.45 | 37.36 | 37.36 | 36.95 | 172,000 |
| 03 ene 2024 | 37.30 | 37.39 | 37.30 | 37.38 | 36.97 | 121,000 |
| 02 ene 2024 | 37.01 | 37.16 | 37.00 | 37.14 | 36.73 | 134,000 |
| 29 dic 2023 | 37.00 | 37.03 | 36.94 | 37.01 | 36.61 | 218,000 |
| *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.