U.S. markets closed
F S&P 500
5,209.00 -3.75 (-0.07%) F Dow Jones
39,182.00 -13.00 (-0.03%) F Nasdaq
18,159.00 -27.50 (-0.15%) E-mini Russell 2000 Index Futur
2,061.30 -3.50 (-0.17%) Petróleo
79.27 +0.28 (+0.35%) Oro
2,317.50 -4.80 (-0.21%)
AirTAC International Group (1590.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
A partir del 09:13AM 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 | 1,110.00 | 1,135.00 | 1,105.00 | 1,130.00 | 1,130.00 | 91,399 |
| 08 may 2024 | 1,110.00 | 1,110.00 | 1,075.00 | 1,105.00 | 1,105.00 | 374,006 |
| 07 may 2024 | 1,100.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | 620,000 |
| 06 may 2024 | 1,095.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 525,019 |
| 03 may 2024 | 1,130.00 | 1,140.00 | 1,090.00 | 1,095.00 | 1,095.00 | 577,036 |
| 02 may 2024 | 1,155.00 | 1,165.00 | 1,110.00 | 1,115.00 | 1,115.00 | 701,069 |
| 30 abr 2024 | 1,130.00 | 1,190.00 | 1,130.00 | 1,160.00 | 1,160.00 | 545,100 |
| 29 abr 2024 | 1,140.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,145.00 | 442,004 |
| 26 abr 2024 | 1,105.00 | 1,155.00 | 1,105.00 | 1,140.00 | 1,140.00 | 259,053 |
| 25 abr 2024 | 1,110.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | 385,748 |
| 24 abr 2024 | 1,115.00 | 1,140.00 | 1,110.00 | 1,135.00 | 1,135.00 | 383,017 |
| 23 abr 2024 | 1,085.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | 341,000 |
| 22 abr 2024 | 1,060.00 | 1,100.00 | 1,055.00 | 1,080.00 | 1,080.00 | 565,493 |
| 19 abr 2024 | 1,090.00 | 1,090.00 | 1,030.00 | 1,055.00 | 1,055.00 | 882,040 |
| 18 abr 2024 | 1,115.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,110.00 | 374,020 |
| 17 abr 2024 | 1,085.00 | 1,125.00 | 1,075.00 | 1,115.00 | 1,115.00 | 735,032 |
| 16 abr 2024 | 1,110.00 | 1,125.00 | 1,070.00 | 1,080.00 | 1,080.00 | 698,072 |
| 15 abr 2024 | 1,140.00 | 1,155.00 | 1,125.00 | 1,125.00 | 1,125.00 | 432,111 |
| 12 abr 2024 | 1,155.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 441,022 |
| 11 abr 2024 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | 353,281 |
| 10 abr 2024 | 1,160.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,175.00 | 1,103,257 |
| 09 abr 2024 | 1,120.00 | 1,160.00 | 1,110.00 | 1,160.00 | 1,160.00 | 893,365 |
| 08 abr 2024 | 1,105.00 | 1,130.00 | 1,085.00 | 1,125.00 | 1,125.00 | 1,129,026 |
| 03 abr 2024 | 1,120.00 | 1,135.00 | 1,095.00 | 1,130.00 | 1,130.00 | 463,147 |
| 02 abr 2024 | 1,145.00 | 1,155.00 | 1,115.00 | 1,125.00 | 1,125.00 | 656,200 |
| 01 abr 2024 | 1,140.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 655,077 |
| 29 mar 2024 | 1,120.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | 241,000 |
| 28 mar 2024 | 1,115.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,110.00 | 613,106 |
| 27 mar 2024 | 1,115.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 495,030 |
| 26 mar 2024 | 1,115.00 | 1,125.00 | 1,095.00 | 1,110.00 | 1,110.00 | 635,033 |
| 25 mar 2024 | 1,080.00 | 1,140.00 | 1,075.00 | 1,115.00 | 1,115.00 | 657,091 |
| 22 mar 2024 | 1,065.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,090.00 | 436,056 |
| 21 mar 2024 | 1,075.00 | 1,090.00 | 1,055.00 | 1,070.00 | 1,070.00 | 375,004 |
| 20 mar 2024 | 1,050.00 | 1,080.00 | 1,045.00 | 1,070.00 | 1,070.00 | 485,003 |
| 19 mar 2024 | 1,060.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | 400,104 |
| 18 mar 2024 | 1,060.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,070.00 | 289,050 |
| 15 mar 2024 | 1,040.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 682,033 |
| 14 mar 2024 | 1,045.00 | 1,055.00 | 1,030.00 | 1,045.00 | 1,045.00 | 525,145 |
| 13 mar 2024 | 1,055.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,055.00 | 388,105 |
| 12 mar 2024 | 1,060.00 | 1,085.00 | 1,040.00 | 1,055.00 | 1,055.00 | 441,042 |
| 11 mar 2024 | 1,055.00 | 1,080.00 | 1,040.00 | 1,065.00 | 1,065.00 | 759,234 |
| 08 mar 2024 | 1,095.00 | 1,095.00 | 1,060.00 | 1,065.00 | 1,065.00 | 1,059,150 |
| 07 mar 2024 | 1,105.00 | 1,130.00 | 1,085.00 | 1,105.00 | 1,105.00 | 709,019 |
| 06 mar 2024 | 1,115.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 621,317 |
| 05 mar 2024 | 1,150.00 | 1,150.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1,422,387 |
| 04 mar 2024 | 1,175.00 | 1,185.00 | 1,140.00 | 1,160.00 | 1,160.00 | 979,020 |
| 01 mar 2024 | 1,270.00 | 1,290.00 | 1,160.00 | 1,200.00 | 1,200.00 | 1,988,158 |
| 29 feb 2024 | 1,100.00 | 1,210.00 | 1,100.00 | 1,210.00 | 1,210.00 | 1,426,060 |
| 27 feb 2024 | 1,080.00 | 1,110.00 | 1,075.00 | 1,100.00 | 1,100.00 | 604,119 |
| 26 feb 2024 | 1,055.00 | 1,105.00 | 1,055.00 | 1,085.00 | 1,085.00 | 528,075 |
| 23 feb 2024 | 1,080.00 | 1,090.00 | 1,040.00 | 1,060.00 | 1,060.00 | 623,211 |
| 22 feb 2024 | 1,100.00 | 1,115.00 | 1,075.00 | 1,085.00 | 1,085.00 | 527,061 |
| 21 feb 2024 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 650,360 |
| 20 feb 2024 | 1,060.00 | 1,115.00 | 1,060.00 | 1,095.00 | 1,095.00 | 1,429,619 |
| 19 feb 2024 | 1,045.00 | 1,080.00 | 1,045.00 | 1,075.00 | 1,075.00 | 668,428 |
| 16 feb 2024 | 1,005.00 | 1,060.00 | 1,005.00 | 1,045.00 | 1,045.00 | 662,091 |
| 15 feb 2024 | 979.00 | 1,005.00 | 965.00 | 998.00 | 998.00 | 1,268,212 |
| 05 feb 2024 | 1,010.00 | 1,055.00 | 995.00 | 1,015.00 | 1,015.00 | 1,106,274 |
| 02 feb 2024 | 1,010.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | 844,195 |
| 01 feb 2024 | 963.00 | 1,025.00 | 963.00 | 1,005.00 | 1,005.00 | 2,708,157 |
| 31 ene 2024 | 957.00 | 959.00 | 940.00 | 940.00 | 940.00 | 794,142 |
| 30 ene 2024 | 971.00 | 985.00 | 951.00 | 965.00 | 965.00 | 1,424,130 |
| 29 ene 2024 | 958.00 | 985.00 | 958.00 | 983.00 | 983.00 | 411,025 |
| 26 ene 2024 | 970.00 | 970.00 | 948.00 | 958.00 | 958.00 | 411,046 |
| 25 ene 2024 | 992.00 | 993.00 | 974.00 | 974.00 | 974.00 | 283,035 |
| 24 ene 2024 | 978.00 | 993.00 | 966.00 | 983.00 | 983.00 | 343,243 |
| 23 ene 2024 | 967.00 | 976.00 | 967.00 | 970.00 | 970.00 | 297,007 |
| 22 ene 2024 | 970.00 | 980.00 | 963.00 | 967.00 | 967.00 | 335,040 |
| 19 ene 2024 | 960.00 | 978.00 | 960.00 | 970.00 | 970.00 | 605,021 |
| 18 ene 2024 | 952.00 | 975.00 | 950.00 | 950.00 | 950.00 | 653,026 |
| 17 ene 2024 | 940.00 | 951.00 | 936.00 | 945.00 | 945.00 | 740,021 |
| 16 ene 2024 | 950.00 | 950.00 | 938.00 | 946.00 | 946.00 | 581,000 |
| 15 ene 2024 | 961.00 | 972.00 | 961.00 | 965.00 | 965.00 | 189,010 |
| 12 ene 2024 | 958.00 | 970.00 | 952.00 | 960.00 | 960.00 | 260,000 |
| 11 ene 2024 | 966.00 | 967.00 | 952.00 | 958.00 | 958.00 | 337,058 |
| 10 ene 2024 | 955.00 | 969.00 | 950.00 | 966.00 | 966.00 | 229,028 |
| 09 ene 2024 | 967.00 | 967.00 | 956.00 | 960.00 | 960.00 | 147,152 |
| 08 ene 2024 | 955.00 | 967.00 | 947.00 | 951.00 | 951.00 | 287,100 |
| 05 ene 2024 | 940.00 | 948.00 | 932.00 | 932.00 | 932.00 | 421,155 |
| 04 ene 2024 | 964.00 | 972.00 | 941.00 | 946.00 | 946.00 | 451,227 |
| 03 ene 2024 | 990.00 | 996.00 | 963.00 | 964.00 | 964.00 | 488,181 |
| 02 ene 2024 | 1,005.00 | 1,010.00 | 993.00 | 1,000.00 | 1,000.00 | 254,036 |
| 29 dic 2023 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 262,029 |
| 28 dic 2023 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 232,365 |
| 27 dic 2023 | 1,030.00 | 1,030.00 | 1,015.00 | 1,015.00 | 1,015.00 | 247,164 |
| 26 dic 2023 | 1,035.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,020.00 | 214,041 |
| 25 dic 2023 | 1,025.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 212,460 |
| 22 dic 2023 | 1,015.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,025.00 | 326,031 |
| 21 dic 2023 | 1,005.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | 231,007 |
| 20 dic 2023 | 996.00 | 1,025.00 | 990.00 | 1,010.00 | 1,010.00 | 560,146 |
| 19 dic 2023 | 987.00 | 1,010.00 | 985.00 | 988.00 | 988.00 | 470,202 |
| 18 dic 2023 | 998.00 | 1,000.00 | 975.00 | 989.00 | 989.00 | 807,029 |
| 15 dic 2023 | 1,005.00 | 1,015.00 | 999.00 | 1,000.00 | 1,000.00 | 2,040,711 |
| 14 dic 2023 | 1,015.00 | 1,020.00 | 993.00 | 1,000.00 | 1,000.00 | 717,131 |
| 13 dic 2023 | 1,010.00 | 1,015.00 | 999.00 | 1,000.00 | 1,000.00 | 432,035 |
| 12 dic 2023 | 1,030.00 | 1,035.00 | 1,005.00 | 1,005.00 | 1,005.00 | 523,604 |
| 11 dic 2023 | 1,015.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,030.00 | 466,166 |
| 08 dic 2023 | 1,010.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 491,071 |
| 07 dic 2023 | 1,010.00 | 1,015.00 | 994.00 | 1,000.00 | 1,000.00 | 534,119 |
| 06 dic 2023 | 992.00 | 1,025.00 | 992.00 | 1,010.00 | 1,010.00 | 482,475 |
| *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.