U.S. markets open in 5 hours 1 minute
F S&P 500
5,294.25 -30.50 (-0.57%) F Dow Jones
38,744.00 -200.00 (-0.51%) F Nasdaq
18,822.75 -117.75 (-0.62%) E-mini Russell 2000 Index Futur
2,056.90 -16.30 (-0.79%) Petróleo
80.57 +0.74 (+0.93%) Oro
2,350.60 -5.90 (-0.25%)
Nan Ya Plastics Corporation (1303.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 54.50 | 54.50 | 53.10 | 53.10 | 53.10 | 32,574,223 |
| 28 may 2024 | 54.30 | 55.00 | 53.30 | 54.30 | 54.30 | 38,030,850 |
| 27 may 2024 | 53.10 | 55.00 | 52.50 | 55.00 | 55.00 | 29,521,972 |
| 24 may 2024 | 53.40 | 53.50 | 52.60 | 53.10 | 53.10 | 22,843,898 |
| 23 may 2024 | 54.30 | 54.70 | 53.70 | 53.70 | 53.70 | 16,864,029 |
| 22 may 2024 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | 26,721,889 |
| 21 may 2024 | 56.90 | 56.90 | 55.30 | 55.70 | 55.70 | 12,588,209 |
| 20 may 2024 | 57.10 | 57.20 | 56.70 | 57.20 | 57.20 | 5,063,678 |
| 17 may 2024 | 57.30 | 57.70 | 56.50 | 56.50 | 56.50 | 8,623,081 |
| 16 may 2024 | 57.30 | 57.50 | 56.80 | 57.40 | 57.40 | 9,836,100 |
| 15 may 2024 | 57.10 | 57.50 | 56.40 | 56.80 | 56.80 | 7,796,227 |
| 14 may 2024 | 56.90 | 57.60 | 56.60 | 56.80 | 56.80 | 6,448,478 |
| 13 may 2024 | 56.80 | 57.10 | 56.30 | 56.40 | 56.40 | 5,345,425 |
| 10 may 2024 | 56.30 | 57.30 | 56.10 | 57.00 | 57.00 | 7,519,308 |
| 09 may 2024 | 56.50 | 57.00 | 56.20 | 56.30 | 56.30 | 5,483,313 |
| 08 may 2024 | 56.90 | 57.40 | 56.70 | 56.70 | 56.70 | 6,877,930 |
| 07 may 2024 | 58.20 | 58.50 | 56.80 | 56.90 | 56.90 | 9,591,237 |
| 06 may 2024 | 57.20 | 58.00 | 57.00 | 57.70 | 57.70 | 8,027,111 |
| 03 may 2024 | 57.50 | 57.90 | 56.70 | 56.80 | 56.80 | 8,333,540 |
| 02 may 2024 | 56.70 | 57.50 | 56.40 | 57.40 | 57.40 | 6,942,040 |
| 30 abr 2024 | 56.80 | 57.20 | 56.70 | 56.70 | 56.70 | 6,671,448 |
| 29 abr 2024 | 55.70 | 57.60 | 55.70 | 57.60 | 57.60 | 8,805,050 |
| 26 abr 2024 | 55.50 | 56.30 | 55.50 | 55.60 | 55.60 | 4,426,529 |
| 25 abr 2024 | 56.20 | 56.40 | 55.40 | 55.80 | 55.80 | 5,366,872 |
| 24 abr 2024 | 56.70 | 57.40 | 56.40 | 56.40 | 56.40 | 4,442,775 |
| 23 abr 2024 | 57.60 | 57.90 | 56.60 | 56.70 | 56.70 | 6,705,604 |
| 22 abr 2024 | 56.10 | 57.60 | 56.10 | 57.30 | 57.30 | 10,556,653 |
| 19 abr 2024 | 55.20 | 56.30 | 54.50 | 55.00 | 55.00 | 11,105,259 |
| 18 abr 2024 | 54.90 | 55.90 | 54.70 | 55.80 | 55.80 | 6,675,560 |
| 17 abr 2024 | 55.30 | 55.60 | 54.80 | 55.00 | 55.00 | 7,792,853 |
| 16 abr 2024 | 56.50 | 56.80 | 55.20 | 55.50 | 55.50 | 9,408,083 |
| 15 abr 2024 | 57.10 | 57.30 | 56.70 | 57.20 | 57.20 | 5,957,329 |
| 12 abr 2024 | 56.90 | 57.50 | 56.50 | 57.40 | 57.40 | 8,312,701 |
| 11 abr 2024 | 57.90 | 58.00 | 57.00 | 57.20 | 57.20 | 5,778,474 |
| 10 abr 2024 | 58.80 | 58.90 | 58.20 | 58.30 | 58.30 | 6,174,426 |
| 09 abr 2024 | 57.80 | 58.60 | 57.50 | 58.60 | 58.60 | 9,855,310 |
| 08 abr 2024 | 56.00 | 57.70 | 55.90 | 57.70 | 57.70 | 12,329,472 |
| 03 abr 2024 | 57.00 | 57.40 | 56.80 | 56.80 | 56.80 | 6,609,502 |
| 02 abr 2024 | 57.40 | 57.40 | 56.60 | 57.40 | 57.40 | 5,536,842 |
| 01 abr 2024 | 56.50 | 57.70 | 56.30 | 57.50 | 57.50 | 10,161,109 |
| 29 mar 2024 | 55.80 | 56.80 | 55.60 | 56.10 | 56.10 | 5,116,000 |
| 28 mar 2024 | 55.90 | 56.30 | 55.00 | 55.10 | 55.10 | 6,357,915 |
| 27 mar 2024 | 56.00 | 56.50 | 56.00 | 56.00 | 56.00 | 5,725,948 |
| 26 mar 2024 | 55.50 | 56.70 | 55.30 | 56.40 | 56.40 | 9,637,192 |
| 25 mar 2024 | 54.70 | 55.30 | 54.60 | 55.30 | 55.30 | 3,536,127 |
| 22 mar 2024 | 55.00 | 55.30 | 54.50 | 54.80 | 54.80 | 6,788,140 |
| 21 mar 2024 | 53.10 | 55.40 | 53.10 | 55.00 | 55.00 | 10,903,953 |
| 20 mar 2024 | 55.00 | 55.20 | 53.60 | 53.60 | 53.60 | 13,037,381 |
| 19 mar 2024 | 54.70 | 55.40 | 54.70 | 55.00 | 55.00 | 7,553,034 |
| 18 mar 2024 | 55.20 | 55.70 | 54.80 | 55.00 | 55.00 | 7,672,104 |
| 15 mar 2024 | 56.00 | 56.30 | 54.50 | 54.50 | 54.50 | 51,118,552 |
| 14 mar 2024 | 55.80 | 56.50 | 55.40 | 56.40 | 56.40 | 8,805,159 |
| 13 mar 2024 | 56.60 | 56.80 | 55.30 | 55.60 | 55.60 | 9,511,255 |
| 12 mar 2024 | 56.30 | 56.80 | 56.30 | 56.70 | 56.70 | 5,522,617 |
| 11 mar 2024 | 55.30 | 56.50 | 55.30 | 56.10 | 56.10 | 6,011,765 |
| 08 mar 2024 | 56.00 | 56.20 | 55.40 | 55.50 | 55.50 | 14,330,060 |
| 07 mar 2024 | 56.20 | 56.70 | 55.90 | 56.50 | 56.50 | 9,721,969 |
| 06 mar 2024 | 56.80 | 57.20 | 56.10 | 56.30 | 56.30 | 14,343,071 |
| 05 mar 2024 | 57.60 | 58.10 | 56.90 | 56.90 | 56.90 | 12,815,027 |
| 04 mar 2024 | 58.10 | 58.10 | 57.60 | 58.00 | 58.00 | 10,601,816 |
| 01 mar 2024 | 59.00 | 59.10 | 58.50 | 58.50 | 58.50 | 7,903,288 |
| 29 feb 2024 | 58.90 | 59.70 | 58.50 | 59.70 | 59.70 | 11,085,353 |
| 27 feb 2024 | 59.60 | 59.80 | 58.90 | 58.90 | 58.90 | 11,552,009 |
| 26 feb 2024 | 59.50 | 59.90 | 59.50 | 59.90 | 59.90 | 3,347,076 |
| 23 feb 2024 | 60.00 | 60.20 | 59.70 | 59.70 | 59.70 | 9,199,092 |
| 22 feb 2024 | 61.00 | 61.10 | 60.30 | 60.50 | 60.50 | 4,520,979 |
| 21 feb 2024 | 61.30 | 61.50 | 60.80 | 61.00 | 61.00 | 4,359,338 |
| 20 feb 2024 | 61.50 | 61.70 | 61.00 | 61.30 | 61.30 | 3,422,793 |
| 19 feb 2024 | 61.60 | 62.00 | 61.00 | 61.60 | 61.60 | 5,691,674 |
| 16 feb 2024 | 61.80 | 61.80 | 60.90 | 61.10 | 61.10 | 3,475,858 |
| 15 feb 2024 | 60.50 | 61.40 | 60.00 | 61.20 | 61.20 | 6,688,549 |
| 05 feb 2024 | 61.00 | 61.50 | 60.80 | 61.00 | 61.00 | 5,603,994 |
| 02 feb 2024 | 62.30 | 62.40 | 61.80 | 62.40 | 62.40 | 2,911,224 |
| 01 feb 2024 | 61.60 | 62.40 | 61.20 | 62.30 | 62.30 | 4,732,980 |
| 31 ene 2024 | 61.20 | 61.50 | 60.80 | 60.90 | 60.90 | 3,965,771 |
| 30 ene 2024 | 62.30 | 62.50 | 61.10 | 61.20 | 61.20 | 4,272,412 |
| 29 ene 2024 | 61.10 | 62.50 | 61.10 | 62.30 | 62.30 | 3,695,681 |
| 26 ene 2024 | 60.50 | 61.80 | 60.40 | 61.50 | 61.50 | 3,067,718 |
| 25 ene 2024 | 60.80 | 60.90 | 60.30 | 60.50 | 60.50 | 2,252,163 |
| 24 ene 2024 | 60.40 | 60.90 | 60.30 | 60.70 | 60.70 | 2,985,100 |
| 23 ene 2024 | 59.50 | 60.30 | 59.40 | 60.30 | 60.30 | 3,059,389 |
| 22 ene 2024 | 60.00 | 60.30 | 59.50 | 59.50 | 59.50 | 5,174,752 |
| 19 ene 2024 | 59.80 | 60.50 | 59.40 | 60.00 | 60.00 | 7,794,320 |
| 18 ene 2024 | 60.10 | 60.70 | 60.10 | 60.10 | 60.10 | 7,372,215 |
| 17 ene 2024 | 61.20 | 61.30 | 60.10 | 60.10 | 60.10 | 15,993,528 |
| 16 ene 2024 | 62.70 | 63.00 | 61.80 | 61.80 | 61.80 | 9,549,412 |
| 15 ene 2024 | 64.00 | 64.30 | 63.20 | 63.60 | 63.60 | 2,679,628 |
| 12 ene 2024 | 63.30 | 64.00 | 63.20 | 64.00 | 64.00 | 2,287,111 |
| 11 ene 2024 | 64.30 | 64.40 | 63.50 | 63.50 | 63.50 | 6,396,223 |
| 10 ene 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | 2,370,830 |
| 09 ene 2024 | 66.00 | 66.10 | 65.10 | 65.10 | 65.10 | 2,066,683 |
| 08 ene 2024 | 65.80 | 66.40 | 65.60 | 65.80 | 65.80 | 1,986,948 |
| 05 ene 2024 | 65.60 | 66.00 | 65.40 | 65.40 | 65.40 | 1,295,225 |
| 04 ene 2024 | 65.40 | 65.80 | 65.30 | 65.60 | 65.60 | 1,549,834 |
| 03 ene 2024 | 65.80 | 66.10 | 65.20 | 65.60 | 65.60 | 4,754,999 |
| 02 ene 2024 | 66.20 | 66.90 | 66.10 | 66.70 | 66.70 | 2,987,997 |
| 29 dic 2023 | 66.60 | 67.10 | 66.30 | 66.50 | 66.50 | 3,334,226 |
| 28 dic 2023 | 66.00 | 67.00 | 65.90 | 67.00 | 67.00 | 5,857,417 |
| 27 dic 2023 | 66.10 | 66.40 | 65.80 | 66.10 | 66.10 | 4,330,151 |
| 26 dic 2023 | 65.90 | 66.30 | 65.50 | 66.10 | 66.10 | 2,390,826 |
| *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.