U.S. markets open in 8 hours 38 minutes
F S&P 500
5,334.50 +7.25 (+0.14%) F Dow Jones
40,168.00 +31.00 (+0.08%) F Nasdaq
18,669.25 +34.00 (+0.18%) E-mini Russell 2000 Index Futur
2,107.40 +1.90 (+0.09%) Petróleo
80.09 +0.03 (+0.04%) Oro
2,440.80 +23.40 (+0.97%)
SinoPac ICE 20+ Year US Treasury ETF (00857B.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
A partir del 12:32PM CST. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 25.40 | 25.41 | 25.35 | 25.38 | 25.38 | 5,624,128 |
| 17 may 2024 | 25.50 | 25.54 | 25.46 | 25.51 | 25.51 | 8,149,000 |
| 16 may 2024 | 25.53 | 25.57 | 25.48 | 25.55 | 25.55 | 18,769,000 |
| 15 may 2024 | 25.28 | 25.32 | 25.20 | 25.23 | 25.23 | 8,169,000 |
| 14 may 2024 | 25.21 | 25.21 | 25.18 | 25.19 | 25.19 | 5,154,000 |
| 13 may 2024 | 25.23 | 25.23 | 25.16 | 25.17 | 25.17 | 8,397,000 |
| 10 may 2024 | 25.30 | 25.33 | 25.28 | 25.28 | 25.28 | 5,642,000 |
| 09 may 2024 | 25.12 | 25.13 | 25.09 | 25.12 | 25.12 | 6,774,000 |
| 08 may 2024 | 25.26 | 25.32 | 25.24 | 25.27 | 25.27 | 6,850,000 |
| 07 may 2024 | 25.09 | 25.22 | 25.07 | 25.22 | 25.22 | 6,202,000 |
| 06 may 2024 | 24.97 | 25.00 | 24.93 | 25.00 | 25.00 | 7,455,000 |
| 03 may 2024 | 24.85 | 24.85 | 24.77 | 24.81 | 24.81 | 8,062,000 |
| 02 may 2024 | 24.82 | 24.84 | 24.77 | 24.84 | 24.84 | 6,725,000 |
| 30 abr 2024 | 24.79 | 24.89 | 24.79 | 24.88 | 24.88 | 6,724,000 |
| 29 abr 2024 | 24.70 | 24.77 | 24.70 | 24.73 | 24.73 | 5,321,000 |
| 26 abr 2024 | 24.56 | 24.58 | 24.53 | 24.57 | 24.57 | 11,831,000 |
| 25 abr 2024 | 24.70 | 24.73 | 24.67 | 24.68 | 24.68 | 8,949,000 |
| 24 abr 2024 | 24.87 | 24.87 | 24.74 | 24.80 | 24.80 | 9,020,000 |
| 23 abr 2024 | 24.90 | 24.94 | 24.86 | 24.91 | 24.91 | 8,690,000 |
| 22 abr 2024 | 24.84 | 24.84 | 24.75 | 24.79 | 24.79 | 12,572,000 |
| 19 abr 2024 | 24.76 | 25.23 | 24.74 | 25.00 | 25.00 | 19,142,000 |
| 18 abr 2024 | 24.78 | 24.85 | 24.75 | 24.77 | 24.77 | 17,649,000 |
| 17 abr 2024 | 24.71 | 24.71 | 24.60 | 24.62 | 24.62 | 45,228,000 |
| 16 abr 2024 | 25.15 | 25.17 | 25.11 | 25.11 | 25.11 | 5,606,000 |
| 15 abr 2024 | 25.19 | 25.25 | 25.15 | 25.20 | 25.20 | 4,559,000 |
| 12 abr 2024 | 25.16 | 25.20 | 25.11 | 25.18 | 25.18 | 7,757,000 |
| 11 abr 2024 | 25.26 | 25.30 | 25.14 | 25.22 | 25.22 | 13,473,000 |
| 10 abr 2024 | 25.55 | 25.55 | 25.49 | 25.50 | 25.50 | 5,225,000 |
| 09 abr 2024 | 25.39 | 25.52 | 25.39 | 25.46 | 25.46 | 4,903,000 |
| 08 abr 2024 | 25.46 | 25.47 | 25.34 | 25.39 | 25.39 | 11,246,000 |
| 03 abr 2024 | 25.65 | 25.65 | 25.56 | 25.59 | 25.59 | 9,562,000 |
| 02 abr 2024 | 25.66 | 25.71 | 25.61 | 25.68 | 25.68 | 13,594,000 |
| 01 abr 2024 | 25.94 | 25.94 | 25.86 | 25.91 | 25.91 | 6,147,000 |
| 29 mar 2024 | 25.95 | 25.95 | 25.91 | 25.94 | 25.94 | 4,008,000 |
| 28 mar 2024 | 25.92 | 25.94 | 25.90 | 25.91 | 25.91 | 9,013,000 |
| 27 mar 2024 | 25.75 | 25.82 | 25.75 | 25.79 | 25.79 | 6,963,000 |
| 26 mar 2024 | 25.75 | 25.75 | 25.69 | 25.71 | 25.71 | 6,909,000 |
| 25 mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 22 mar 2024 | 25.60 | 25.76 | 25.60 | 25.75 | 25.75 | 11,079,000 |
| 21 mar 2024 | 25.56 | 25.56 | 25.45 | 25.54 | 25.54 | 21,411,000 |
| 21 mar 2024 | 0.351 Dividendo | |||||
| 20 mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.36 | - |
| 19 mar 2024 | 25.60 | 25.72 | 25.58 | 25.71 | 25.36 | 31,856,000 |
| 18 mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.27 | - |
| 15 mar 2024 | 25.59 | 25.63 | 25.52 | 25.62 | 25.27 | 19,089,000 |
| 14 mar 2024 | 25.86 | 25.87 | 25.79 | 25.82 | 25.47 | 22,213,000 |
| 13 mar 2024 | 26.00 | 26.01 | 25.93 | 25.96 | 25.61 | 26,799,000 |
| 12 mar 2024 | 26.16 | 26.17 | 26.10 | 26.16 | 25.80 | 18,767,000 |
| 11 mar 2024 | 26.20 | 26.23 | 26.17 | 26.23 | 25.87 | 16,253,000 |
| 08 mar 2024 | 26.25 | 26.25 | 26.15 | 26.23 | 25.87 | 12,296,000 |
| 07 mar 2024 | 26.19 | 26.23 | 26.17 | 26.22 | 25.86 | 12,578,000 |
| 06 mar 2024 | 26.01 | 26.07 | 25.97 | 26.04 | 25.68 | 9,689,000 |
| 05 mar 2024 | 25.77 | 25.81 | 25.73 | 25.81 | 25.46 | 9,778,000 |
| 04 mar 2024 | 25.83 | 25.85 | 25.76 | 25.80 | 25.45 | 9,781,000 |
| 01 mar 2024 | 25.65 | 25.69 | 25.62 | 25.67 | 25.32 | 8,238,000 |
| 29 feb 2024 | 25.57 | 25.58 | 25.52 | 25.52 | 25.17 | 6,935,000 |
| 27 feb 2024 | 25.60 | 25.60 | 25.51 | 25.57 | 25.22 | 4,629,000 |
| 26 feb 2024 | 25.64 | 25.73 | 25.64 | 25.71 | 25.36 | 9,684,000 |
| 23 feb 2024 | 25.22 | 25.25 | 25.21 | 25.24 | 24.90 | 4,627,000 |
| 22 feb 2024 | 25.14 | 25.21 | 25.13 | 25.17 | 24.83 | 7,564,000 |
| 21 feb 2024 | 25.22 | 25.27 | 25.20 | 25.27 | 24.93 | 3,886,000 |
| 20 feb 2024 | 25.19 | 25.23 | 25.14 | 25.22 | 24.88 | 5,143,000 |
| 19 feb 2024 | 25.27 | 25.27 | 25.20 | 25.23 | 24.89 | 7,884,000 |
| 16 feb 2024 | 25.37 | 25.37 | 25.26 | 25.28 | 24.93 | 13,659,000 |
| 15 feb 2024 | 25.45 | 25.48 | 25.37 | 25.42 | 25.07 | 9,875,000 |
| 05 feb 2024 | 25.95 | 25.99 | 25.90 | 25.95 | 25.60 | 11,400,000 |
| 02 feb 2024 | 26.41 | 26.41 | 26.27 | 26.34 | 25.98 | 7,680,000 |
| 01 feb 2024 | 26.05 | 26.20 | 26.05 | 26.16 | 25.80 | 7,987,000 |
| 31 ene 2024 | 25.70 | 25.90 | 25.70 | 25.90 | 25.55 | 4,619,000 |
| 30 ene 2024 | 25.51 | 25.64 | 25.49 | 25.64 | 25.29 | 6,377,000 |
| 29 ene 2024 | 25.38 | 25.38 | 25.27 | 25.32 | 24.97 | 3,463,000 |
| 26 ene 2024 | 25.33 | 25.42 | 25.33 | 25.42 | 25.07 | 3,056,000 |
| 25 ene 2024 | 25.24 | 25.27 | 25.16 | 25.27 | 24.93 | 9,004,000 |
| 24 ene 2024 | 25.39 | 25.43 | 25.38 | 25.43 | 25.08 | 6,289,000 |
| 23 ene 2024 | 25.52 | 25.57 | 25.48 | 25.57 | 25.22 | 5,070,000 |
| 22 ene 2024 | 25.50 | 25.55 | 25.48 | 25.53 | 25.18 | 4,807,000 |
| 19 ene 2024 | 25.52 | 25.52 | 25.33 | 25.36 | 25.01 | 11,939,000 |
| 18 ene 2024 | 25.79 | 25.81 | 25.76 | 25.79 | 25.44 | 3,044,000 |
| 17 ene 2024 | 25.78 | 25.82 | 25.76 | 25.81 | 25.46 | 3,087,000 |
| 16 ene 2024 | 25.99 | 26.02 | 25.95 | 26.02 | 25.66 | 4,731,000 |
| 15 ene 2024 | 25.97 | 26.07 | 25.92 | 26.07 | 25.71 | 3,714,099 |
| 12 ene 2024 | 25.88 | 25.96 | 25.88 | 25.94 | 25.59 | 2,432,000 |
| 11 ene 2024 | 25.85 | 25.86 | 25.79 | 25.84 | 25.49 | 3,219,000 |
| 10 ene 2024 | 25.88 | 25.89 | 25.84 | 25.88 | 25.53 | 3,335,000 |
| 09 ene 2024 | 25.75 | 25.88 | 25.75 | 25.88 | 25.53 | 3,273,000 |
| 08 ene 2024 | 25.75 | 25.76 | 25.64 | 25.65 | 25.30 | 6,199,000 |
| 05 ene 2024 | 25.99 | 26.03 | 25.94 | 25.96 | 25.61 | 5,569,000 |
| 04 ene 2024 | 26.24 | 26.35 | 26.21 | 26.22 | 25.86 | 4,435,000 |
| 03 ene 2024 | 26.13 | 26.22 | 26.13 | 26.16 | 25.80 | 3,411,000 |
| 02 ene 2024 | 26.12 | 26.15 | 26.03 | 26.13 | 25.77 | 6,214,000 |
| 29 dic 2023 | 26.42 | 26.42 | 26.36 | 26.40 | 26.04 | 2,420,000 |
| 28 dic 2023 | 26.60 | 26.61 | 26.41 | 26.44 | 26.08 | 4,121,000 |
| 27 dic 2023 | 26.40 | 26.40 | 26.34 | 26.37 | 26.01 | 3,615,000 |
| 26 dic 2023 | 26.39 | 26.50 | 26.39 | 26.42 | 26.06 | 2,950,000 |
| 25 dic 2023 | 26.55 | 26.55 | 26.37 | 26.38 | 26.02 | 3,129,000 |
| 22 dic 2023 | 26.64 | 26.64 | 26.50 | 26.54 | 26.18 | 5,024,000 |
| 21 dic 2023 | 26.76 | 26.84 | 26.76 | 26.81 | 26.44 | 4,695,000 |
| 20 dic 2023 | 26.76 | 26.76 | 26.67 | 26.70 | 26.34 | 3,221,000 |
| 19 dic 2023 | 26.69 | 26.70 | 26.58 | 26.63 | 26.27 | 6,275,000 |
| 18 dic 2023 | 26.67 | 26.79 | 26.62 | 26.79 | 26.42 | 7,265,000 |
| *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.