U.S. markets open in 3 hours 47 minutes
F S&P 500
5,106.50 +15.00 (+0.29%) F Dow Jones
38,656.00 +274.00 (+0.71%) F Nasdaq
17,748.00 +98.25 (+0.56%) E-mini Russell 2000 Index Futur
2,022.20 -5.00 (-0.25%) Petróleo
79.06 +0.11 (+0.14%) Oro
2,310.50 +0.90 (+0.04%)
Ten Ren Tea Co., Ltd. (1233.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 33.60 | 33.90 | 33.60 | 33.90 | 33.90 | 17,260 |
| 02 may 2024 | 33.60 | 33.85 | 33.60 | 33.85 | 33.85 | 8,087 |
| 30 abr 2024 | 33.55 | 33.85 | 33.50 | 33.85 | 33.85 | 8,002 |
| 29 abr 2024 | 33.40 | 33.60 | 33.40 | 33.55 | 33.55 | 11,001 |
| 26 abr 2024 | 33.30 | 33.40 | 33.20 | 33.40 | 33.40 | 12,000 |
| 25 abr 2024 | 33.10 | 33.35 | 33.10 | 33.30 | 33.30 | 7,000 |
| 24 abr 2024 | 33.10 | 33.25 | 33.10 | 33.25 | 33.25 | 5,000 |
| 23 abr 2024 | 33.10 | 33.20 | 33.00 | 33.05 | 33.05 | 12,020 |
| 22 abr 2024 | 33.30 | 33.30 | 33.00 | 33.10 | 33.10 | 23,000 |
| 19 abr 2024 | 33.25 | 33.30 | 33.00 | 33.30 | 33.30 | 13,000 |
| 18 abr 2024 | 33.25 | 33.25 | 33.15 | 33.25 | 33.25 | 13,006 |
| 17 abr 2024 | 33.30 | 33.70 | 33.25 | 33.25 | 33.25 | 15,502 |
| 16 abr 2024 | 33.50 | 33.50 | 33.30 | 33.30 | 33.30 | 16,000 |
| 15 abr 2024 | 33.50 | 33.55 | 33.50 | 33.55 | 33.55 | 17,000 |
| 12 abr 2024 | 33.90 | 33.90 | 33.50 | 33.60 | 33.60 | 23,001 |
| 11 abr 2024 | 33.85 | 34.00 | 33.85 | 34.00 | 34.00 | 8,000 |
| 10 abr 2024 | 33.95 | 34.10 | 33.80 | 33.85 | 33.85 | 12,003 |
| 09 abr 2024 | 33.85 | 33.90 | 33.80 | 33.80 | 33.80 | 9,004 |
| 08 abr 2024 | 33.90 | 33.90 | 33.80 | 33.80 | 33.80 | 7,008 |
| 03 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 8,014 |
| 02 abr 2024 | 34.00 | 34.25 | 34.00 | 34.00 | 34.00 | 6,034 |
| 01 abr 2024 | 33.85 | 34.10 | 33.60 | 34.10 | 34.10 | 24,035 |
| 29 mar 2024 | 33.85 | 33.85 | 33.65 | 33.65 | 33.65 | 23,000 |
| 28 mar 2024 | 33.60 | 33.70 | 33.50 | 33.70 | 33.70 | 17,030 |
| 27 mar 2024 | 33.85 | 33.85 | 33.50 | 33.70 | 33.70 | 19,001 |
| 26 mar 2024 | 33.95 | 34.00 | 33.85 | 33.85 | 33.85 | 15,000 |
| 25 mar 2024 | 33.70 | 34.00 | 33.65 | 33.90 | 33.90 | 14,000 |
| 22 mar 2024 | 33.80 | 33.80 | 33.70 | 33.70 | 33.70 | 7,846 |
| 21 mar 2024 | 33.80 | 33.80 | 33.70 | 33.80 | 33.80 | 10,045 |
| 20 mar 2024 | 33.85 | 34.00 | 33.80 | 33.80 | 33.80 | 10,000 |
| 19 mar 2024 | 33.80 | 34.00 | 33.80 | 33.80 | 33.80 | 11,001 |
| 18 mar 2024 | 33.65 | 33.80 | 33.60 | 33.80 | 33.80 | 6,001 |
| 15 mar 2024 | 33.70 | 34.00 | 33.60 | 33.95 | 33.95 | 22,002 |
| 14 mar 2024 | 33.55 | 33.85 | 33.50 | 33.80 | 33.80 | 34,001 |
| 13 mar 2024 | 33.65 | 33.90 | 33.55 | 33.80 | 33.80 | 23,000 |
| 12 mar 2024 | 34.20 | 34.20 | 33.65 | 33.85 | 33.85 | 64,001 |
| 11 mar 2024 | 34.35 | 34.35 | 33.00 | 34.30 | 34.30 | 57,005 |
| 08 mar 2024 | 34.75 | 34.80 | 34.35 | 34.50 | 34.50 | 29,000 |
| 07 mar 2024 | 34.65 | 34.90 | 34.65 | 34.75 | 34.75 | 6,007 |
| 06 mar 2024 | 34.75 | 34.80 | 34.70 | 34.75 | 34.75 | 13,120 |
| 05 mar 2024 | 34.90 | 34.90 | 34.70 | 34.75 | 34.75 | 10,029 |
| 04 mar 2024 | 34.70 | 34.95 | 34.65 | 34.95 | 34.95 | 23,000 |
| 01 mar 2024 | 34.80 | 35.00 | 34.70 | 34.70 | 34.70 | 14,000 |
| 29 feb 2024 | 34.80 | 34.80 | 34.70 | 34.80 | 34.80 | 10,002 |
| 27 feb 2024 | 34.70 | 35.00 | 34.65 | 34.80 | 34.80 | 10,000 |
| 26 feb 2024 | 34.70 | 34.75 | 34.55 | 34.75 | 34.75 | 12,000 |
| 23 feb 2024 | 34.95 | 34.95 | 34.60 | 34.70 | 34.70 | 18,000 |
| 22 feb 2024 | 34.90 | 35.00 | 34.85 | 34.95 | 34.95 | 11,000 |
| 21 feb 2024 | 35.15 | 35.15 | 34.90 | 34.90 | 34.90 | 4,000 |
| 20 feb 2024 | 35.00 | 35.15 | 35.00 | 35.15 | 35.15 | 13,030 |
| 19 feb 2024 | 35.30 | 35.30 | 35.05 | 35.15 | 35.15 | 33,105 |
| 16 feb 2024 | 35.10 | 35.70 | 35.05 | 35.30 | 35.30 | 89,509 |
| 15 feb 2024 | 34.70 | 34.70 | 34.55 | 34.70 | 34.70 | 3,000 |
| 05 feb 2024 | 34.70 | 34.70 | 34.35 | 34.40 | 34.40 | 12,002 |
| 02 feb 2024 | 34.65 | 34.65 | 34.55 | 34.60 | 34.60 | 6,003 |
| 01 feb 2024 | 34.40 | 34.55 | 34.40 | 34.55 | 34.55 | 6,033 |
| 31 ene 2024 | 34.30 | 34.40 | 34.10 | 34.40 | 34.40 | 6,004 |
| 30 ene 2024 | 35.00 | 35.00 | 34.35 | 34.35 | 34.35 | 8,004 |
| 29 ene 2024 | 34.50 | 34.65 | 34.50 | 34.65 | 34.65 | 4,008 |
| 26 ene 2024 | 34.15 | 34.50 | 34.15 | 34.50 | 34.50 | 3,000 |
| 25 ene 2024 | 34.10 | 34.15 | 34.10 | 34.15 | 34.15 | 15,000 |
| 24 ene 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 2,001 |
| 23 ene 2024 | 34.10 | 34.20 | 34.05 | 34.20 | 34.20 | 8,100 |
| 22 ene 2024 | 34.05 | 34.20 | 34.05 | 34.20 | 34.20 | 5,000 |
| 19 ene 2024 | 34.10 | 34.45 | 34.10 | 34.30 | 34.30 | 4,007 |
| 18 ene 2024 | 34.00 | 34.10 | 33.95 | 34.05 | 34.05 | 18,000 |
| 17 ene 2024 | 34.10 | 34.40 | 34.05 | 34.10 | 34.10 | 40,020 |
| 16 ene 2024 | 34.55 | 34.55 | 34.10 | 34.30 | 34.30 | 20,110 |
| 15 ene 2024 | 34.90 | 35.20 | 34.70 | 34.70 | 34.70 | 9,001 |
| 12 ene 2024 | 34.80 | 34.90 | 34.80 | 34.85 | 34.85 | 15,096 |
| 11 ene 2024 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 15,000 |
| 10 ene 2024 | 34.60 | 34.70 | 34.60 | 34.65 | 34.65 | 63,000 |
| 09 ene 2024 | 34.75 | 35.00 | 34.75 | 34.75 | 34.75 | 7,000 |
| 08 ene 2024 | 35.05 | 35.05 | 35.00 | 35.00 | 35.00 | 3,010 |
| 05 ene 2024 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | 2,000 |
| 04 ene 2024 | 35.60 | 35.60 | 35.10 | 35.40 | 35.40 | 19,001 |
| 03 ene 2024 | 34.65 | 34.80 | 34.60 | 34.60 | 34.60 | 28,000 |
| 02 ene 2024 | 35.00 | 35.00 | 34.95 | 35.00 | 35.00 | 10,017 |
| 29 dic 2023 | 34.30 | 34.85 | 34.30 | 34.85 | 34.85 | 79,144 |
| 28 dic 2023 | 35.00 | 35.10 | 34.75 | 35.10 | 35.10 | 27,130 |
| 27 dic 2023 | 35.00 | 35.00 | 34.95 | 35.00 | 35.00 | 7,000 |
| 26 dic 2023 | 35.00 | 35.10 | 35.00 | 35.00 | 35.00 | 9,000 |
| 25 dic 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2,010 |
| 22 dic 2023 | 34.95 | 34.95 | 34.80 | 34.80 | 34.80 | 4,000 |
| 21 dic 2023 | 34.80 | 35.30 | 34.70 | 34.95 | 34.95 | 30,083 |
| 20 dic 2023 | 34.90 | 34.90 | 34.80 | 34.80 | 34.80 | 7,010 |
| 19 dic 2023 | 34.95 | 34.95 | 34.85 | 34.90 | 34.90 | 10,000 |
| 18 dic 2023 | 35.30 | 35.30 | 35.00 | 35.00 | 35.00 | 6,000 |
| 15 dic 2023 | 34.85 | 34.95 | 34.85 | 34.95 | 34.95 | 12,100 |
| 14 dic 2023 | 34.90 | 34.95 | 34.90 | 34.95 | 34.95 | 5,000 |
| 13 dic 2023 | 34.75 | 34.90 | 34.75 | 34.90 | 34.90 | 7,000 |
| 12 dic 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 2,003 |
| 11 dic 2023 | 34.95 | 34.95 | 34.70 | 34.85 | 34.85 | 6,000 |
| 08 dic 2023 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | 11,000 |
| 07 dic 2023 | 34.85 | 34.90 | 34.85 | 34.90 | 34.90 | 3,000 |
| 06 dic 2023 | 35.00 | 35.00 | 34.85 | 34.90 | 34.90 | 7,000 |
| 05 dic 2023 | 35.00 | 35.00 | 34.80 | 34.95 | 34.95 | 13,241 |
| 04 dic 2023 | 34.85 | 34.90 | 34.80 | 34.90 | 34.90 | 4,213 |
| 01 dic 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 4,144 |
| 30 nov 2023 | 35.00 | 35.10 | 34.85 | 34.85 | 34.85 | 15,000 |
| *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.