U.S. markets closed
F S&P 500
5,209.50 -3.25 (-0.06%) F Dow Jones
39,178.00 -17.00 (-0.04%) F Nasdaq
18,163.50 -23.00 (-0.13%) E-mini Russell 2000 Index Futur
2,061.50 -3.30 (-0.16%) Petróleo
79.41 +0.42 (+0.53%) Oro
2,317.60 -4.70 (-0.20%)
SinoPac Global High Quality ETF - SinoPac China CSI Technology 50 ETF (00887.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
A partir del 10:33AM CST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 11.12 | 11.19 | 11.07 | 11.18 | 11.18 | 315,752 |
| 08 may 2024 | 11.27 | 11.31 | 11.11 | 11.12 | 11.12 | 334,000 |
| 07 may 2024 | 11.30 | 11.31 | 11.23 | 11.27 | 11.27 | 710,000 |
| 06 may 2024 | 11.25 | 11.33 | 11.25 | 11.28 | 11.28 | 781,000 |
| 03 may 2024 | 11.28 | 11.33 | 11.21 | 11.25 | 11.25 | 572,000 |
| 02 may 2024 | 11.09 | 11.22 | 11.09 | 11.20 | 11.20 | 631,000 |
| 30 abr 2024 | 11.14 | 11.21 | 11.09 | 11.09 | 11.09 | 685,000 |
| 29 abr 2024 | 10.79 | 11.22 | 10.77 | 11.13 | 11.13 | 2,304,000 |
| 26 abr 2024 | 10.70 | 10.91 | 10.70 | 10.89 | 10.89 | 757,000 |
| 25 abr 2024 | 10.64 | 10.71 | 10.53 | 10.66 | 10.66 | 625,000 |
| 24 abr 2024 | 10.64 | 10.67 | 10.52 | 10.56 | 10.56 | 605,000 |
| 23 abr 2024 | 10.65 | 10.65 | 10.54 | 10.55 | 10.55 | 817,000 |
| 22 abr 2024 | 10.55 | 10.66 | 10.49 | 10.60 | 10.60 | 815,000 |
| 19 abr 2024 | 10.75 | 10.79 | 10.50 | 10.57 | 10.57 | 1,167,000 |
| 18 abr 2024 | 10.84 | 10.85 | 10.72 | 10.80 | 10.80 | 448,000 |
| 17 abr 2024 | 10.70 | 10.78 | 10.65 | 10.72 | 10.72 | 346,000 |
| 16 abr 2024 | 10.80 | 10.80 | 10.67 | 10.73 | 10.73 | 475,000 |
| 15 abr 2024 | 10.66 | 10.83 | 10.59 | 10.80 | 10.80 | 760,000 |
| 12 abr 2024 | 10.77 | 10.77 | 10.70 | 10.74 | 10.74 | 434,000 |
| 11 abr 2024 | 10.71 | 10.78 | 10.65 | 10.78 | 10.78 | 1,250,000 |
| 10 abr 2024 | 10.92 | 10.95 | 10.70 | 10.71 | 10.71 | 2,049,000 |
| 09 abr 2024 | 10.92 | 10.93 | 10.82 | 10.86 | 10.86 | 904,000 |
| 08 abr 2024 | 11.00 | 11.14 | 10.90 | 10.92 | 10.92 | 510,000 |
| 03 abr 2024 | 11.13 | 11.15 | 10.96 | 11.00 | 11.00 | 494,000 |
| 02 abr 2024 | 11.25 | 11.26 | 11.10 | 11.13 | 11.13 | 736,000 |
| 01 abr 2024 | 10.88 | 11.19 | 10.88 | 11.16 | 11.16 | 1,052,000 |
| 29 mar 2024 | 10.93 | 10.96 | 10.85 | 10.86 | 10.86 | 670,000 |
| 28 mar 2024 | 10.85 | 10.99 | 10.75 | 10.93 | 10.93 | 617,000 |
| 27 mar 2024 | 10.95 | 11.00 | 10.84 | 10.86 | 10.86 | 857,000 |
| 26 mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 25 mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 22 mar 2024 | 11.43 | 11.43 | 11.17 | 11.22 | 11.22 | 907,000 |
| 21 mar 2024 | 11.50 | 11.55 | 11.42 | 11.43 | 11.43 | 1,361,000 |
| 20 mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 19 mar 2024 | 11.45 | 11.54 | 11.42 | 11.51 | 11.51 | 1,794,000 |
| 18 mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 15 mar 2024 | 11.26 | 11.29 | 11.04 | 11.05 | 11.05 | 818,000 |
| 14 mar 2024 | 11.30 | 11.35 | 11.22 | 11.22 | 11.22 | 1,738,000 |
| 13 mar 2024 | 12.17 | 12.17 | 11.35 | 11.50 | 11.50 | 4,910,000 |
| 12 mar 2024 | 11.29 | 12.25 | 11.29 | 12.17 | 12.17 | 2,876,000 |
| 11 mar 2024 | 10.94 | 11.11 | 10.94 | 11.07 | 11.07 | 136,000 |
| 08 mar 2024 | 11.12 | 11.12 | 10.90 | 10.94 | 10.94 | 198,000 |
| 07 mar 2024 | 11.18 | 11.18 | 11.12 | 11.16 | 11.16 | 269,000 |
| 06 mar 2024 | 11.16 | 11.22 | 11.16 | 11.18 | 11.18 | 91,000 |
| 05 mar 2024 | 11.25 | 11.25 | 11.06 | 11.18 | 11.18 | 191,000 |
| 04 mar 2024 | 11.29 | 11.29 | 11.17 | 11.25 | 11.25 | 171,000 |
| 01 mar 2024 | 10.76 | 11.26 | 10.76 | 11.08 | 11.08 | 711,000 |
| 29 feb 2024 | 10.57 | 10.70 | 10.57 | 10.70 | 10.70 | 138,000 |
| 27 feb 2024 | 10.59 | 10.59 | 10.54 | 10.57 | 10.57 | 105,000 |
| 26 feb 2024 | 10.55 | 10.60 | 10.55 | 10.57 | 10.57 | 52,000 |
| 23 feb 2024 | 10.50 | 10.62 | 10.49 | 10.49 | 10.49 | 332,000 |
| 22 feb 2024 | 10.46 | 10.54 | 10.45 | 10.50 | 10.50 | 84,000 |
| 21 feb 2024 | 10.26 | 10.55 | 10.26 | 10.55 | 10.55 | 259,000 |
| 20 feb 2024 | 10.30 | 10.31 | 10.26 | 10.26 | 10.26 | 93,000 |
| 19 feb 2024 | 10.33 | 10.39 | 10.20 | 10.22 | 10.22 | 220,000 |
| 16 feb 2024 | 10.40 | 10.43 | 10.25 | 10.33 | 10.33 | 144,000 |
| 15 feb 2024 | 9.76 | 10.29 | 9.76 | 10.26 | 10.26 | 610,000 |
| 05 feb 2024 | 9.43 | 9.43 | 9.23 | 9.40 | 9.40 | 329,000 |
| 02 feb 2024 | 9.68 | 9.79 | 9.38 | 9.43 | 9.43 | 426,000 |
| 01 feb 2024 | 9.63 | 9.84 | 9.50 | 9.68 | 9.68 | 203,000 |
| 31 ene 2024 | 9.81 | 9.81 | 9.58 | 9.66 | 9.66 | 298,000 |
| 30 ene 2024 | 10.20 | 10.20 | 9.85 | 9.86 | 9.86 | 514,000 |
| 29 ene 2024 | 10.52 | 10.52 | 10.11 | 10.22 | 10.22 | 379,000 |
| 26 ene 2024 | 10.61 | 10.82 | 10.42 | 10.56 | 10.56 | 297,000 |
| 25 ene 2024 | 10.26 | 10.54 | 10.26 | 10.53 | 10.53 | 124,000 |
| 24 ene 2024 | 10.45 | 10.52 | 10.18 | 10.19 | 10.19 | 177,000 |
| 23 ene 2024 | 10.31 | 10.34 | 10.25 | 10.29 | 10.29 | 82,000 |
| 22 ene 2024 | 10.55 | 10.55 | 10.34 | 10.34 | 10.34 | 53,000 |
| 19 ene 2024 | 10.52 | 10.65 | 10.50 | 10.50 | 10.50 | 62,000 |
| 18 ene 2024 | 10.48 | 10.48 | 10.31 | 10.33 | 10.33 | 123,000 |
| 17 ene 2024 | 10.56 | 10.56 | 10.48 | 10.48 | 10.48 | 52,000 |
| 16 ene 2024 | 10.57 | 10.64 | 10.52 | 10.56 | 10.56 | 80,000 |
| 15 ene 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 12 ene 2024 | 10.64 | 10.66 | 10.61 | 10.61 | 10.61 | 26,000 |
| 11 ene 2024 | 10.60 | 10.63 | 10.58 | 10.63 | 10.63 | 44,000 |
| 10 ene 2024 | 10.59 | 10.60 | 10.58 | 10.60 | 10.60 | 13,000 |
| 09 ene 2024 | 10.60 | 10.68 | 10.58 | 10.58 | 10.58 | 82,000 |
| 08 ene 2024 | 10.78 | 10.78 | 10.60 | 10.65 | 10.65 | 263,000 |
| 05 ene 2024 | 11.03 | 11.05 | 10.80 | 10.82 | 10.82 | 317,000 |
| 04 ene 2024 | 11.13 | 11.13 | 11.00 | 11.03 | 11.03 | 97,000 |
| 03 ene 2024 | 11.25 | 11.26 | 11.13 | 11.14 | 11.14 | 85,000 |
| 02 ene 2024 | 11.26 | 11.27 | 11.22 | 11.22 | 11.22 | 15,000 |
| 29 dic 2023 | 11.12 | 11.33 | 11.12 | 11.26 | 11.26 | 583,000 |
| 28 dic 2023 | 11.02 | 11.21 | 11.00 | 11.11 | 11.11 | 604,000 |
| 27 dic 2023 | 11.01 | 11.03 | 10.98 | 11.02 | 11.02 | 617,000 |
| 26 dic 2023 | 11.21 | 11.21 | 10.99 | 11.03 | 11.03 | 604,000 |
| 25 dic 2023 | 11.15 | 11.15 | 11.02 | 11.03 | 11.03 | 667,000 |
| 22 dic 2023 | 11.15 | 11.15 | 11.10 | 11.13 | 11.13 | 610,000 |
| 21 dic 2023 | 11.11 | 11.15 | 11.05 | 11.15 | 11.15 | 676,000 |
| 20 dic 2023 | 11.30 | 11.30 | 11.19 | 11.20 | 11.20 | 664,000 |
| 19 dic 2023 | 11.35 | 11.35 | 11.25 | 11.28 | 11.28 | 36,000 |
| 18 dic 2023 | 11.36 | 11.37 | 11.34 | 11.35 | 11.35 | 66,000 |
| 15 dic 2023 | 11.46 | 11.51 | 11.35 | 11.35 | 11.35 | 126,000 |
| 14 dic 2023 | 11.45 | 11.47 | 11.40 | 11.45 | 11.45 | 29,000 |
| 13 dic 2023 | 11.67 | 11.67 | 11.35 | 11.45 | 11.45 | 177,000 |
| 12 dic 2023 | 11.50 | 11.74 | 11.50 | 11.50 | 11.50 | 75,000 |
| 11 dic 2023 | 11.54 | 11.54 | 11.48 | 11.48 | 11.48 | 88,000 |
| 08 dic 2023 | 11.50 | 11.57 | 11.50 | 11.54 | 11.54 | 90,000 |
| 07 dic 2023 | 11.57 | 11.57 | 11.47 | 11.47 | 11.47 | 52,000 |
| 06 dic 2023 | 11.54 | 11.64 | 11.54 | 11.57 | 11.57 | 105,000 |
| *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.