CTBC Global Tech Trends Mlt-Asset-TWD B (0P0001NUQN.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 04:00AM CST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 12 jun 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 11 jun 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 07 jun 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 06 jun 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 05 jun 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 04 jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 03 jun 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 31 may 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 30 may 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 29 may 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 28 may 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 23 may 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 22 may 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 21 may 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 20 may 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 17 may 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 16 may 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 15 may 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 15 may 2024 | 0.062 Dividendo | |||||
| 14 may 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.35 | - |
| 13 may 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.29 | - |
| 10 may 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.29 | - |
| 09 may 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.28 | - |
| 08 may 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.27 | - |
| 07 may 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.25 | - |
| 06 may 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.25 | - |
| 03 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.16 | - |
| 02 may 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.07 | - |
| 30 abr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.03 | - |
| 29 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.16 | - |
| 26 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.15 | - |
| 25 abr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.02 | - |
| 24 abr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.03 | - |
| 23 abr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.07 | - |
| 22 abr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.99 | - |
| 19 abr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.87 | - |
| 18 abr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.97 | - |
| 17 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.05 | - |
| 16 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.13 | - |
| 16 abr 2024 | 0.062 Dividendo | |||||
| 15 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.10 | - |
| 12 abr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.21 | - |
| 11 abr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.29 | - |
| 10 abr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.14 | - |
| 09 abr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.26 | - |
| 08 abr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.24 | - |
| 03 abr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.27 | - |
| 02 abr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.23 | - |
| 01 abr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.25 | - |
| 29 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.24 | - |
| 27 mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.25 | - |
| 26 mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.20 | - |
| 25 mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.22 | - |
| 22 mar 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.29 | - |
| 21 mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.22 | - |
| 20 mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.19 | - |
| 19 mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | - |
| 18 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.01 | - |
| 15 mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.95 | - |
| 14 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.98 | - |
| 14 mar 2024 | 0.062 Dividendo | |||||
| 13 mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.02 | - |
| 12 mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.05 | - |
| 11 mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.97 | - |
| 08 mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.03 | - |
| 07 mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.15 | - |
| 06 mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.06 | - |
| 05 mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.99 | - |
| 04 mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.06 | - |
| 01 mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.09 | - |
| 29 feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.93 | - |
| 27 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.87 | - |
| 26 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.87 | - |
| 26 feb 2024 | 0.062 Dividendo | |||||
| 23 feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 10.88 | - |
| 22 feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 10.88 | - |
| 21 feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.67 | - |
| 20 feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.68 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.70 | - |
| 15 feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.78 | - |
| 05 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.70 | - |
| 02 feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.68 | - |
| 01 feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.62 | - |
| 31 ene 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.53 | - |
| 30 ene 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.57 | - |
| 29 ene 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.63 | - |
| 26 ene 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.58 | - |
| 25 ene 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.62 | - |
| 24 ene 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.60 | - |
| 23 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.56 | - |
| 22 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.56 | - |
| 19 ene 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.58 | - |
| 18 ene 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.50 | - |
| 17 ene 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.44 | - |
| *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.