U.S. markets closed
F S&P 500
5,438.00 +0.50 (+0.01%) F Dow Jones
38,602.00 -3.00 (-0.01%) F Nasdaq
19,708.00 +22.50 (+0.11%) E-mini Russell 2000 Index Futur
2,006.60 -1.40 (-0.07%) Petróleo
78.36 -0.09 (-0.11%) Oro
2,343.30 -5.80 (-0.25%)
IKKA Holdings (Cayman) Limited (2250.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM 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 | 108.50 | 109.50 | 106.50 | 107.00 | 107.00 | 393,030 |
| 13 jun 2024 | 110.00 | 110.50 | 107.00 | 108.50 | 108.50 | 433,019 |
| 12 jun 2024 | 109.00 | 109.50 | 106.00 | 109.00 | 109.00 | 431,393 |
| 11 jun 2024 | 116.50 | 116.50 | 108.00 | 108.00 | 108.00 | 608,175 |
| 07 jun 2024 | 114.50 | 117.00 | 113.00 | 115.50 | 115.50 | 289,078 |
| 06 jun 2024 | 118.50 | 119.00 | 113.50 | 114.00 | 114.00 | 640,090 |
| 05 jun 2024 | 122.00 | 123.50 | 115.00 | 117.50 | 117.50 | 2,243,220 |
| 04 jun 2024 | 117.00 | 120.50 | 115.50 | 119.00 | 119.00 | 1,169,050 |
| 03 jun 2024 | 116.50 | 122.50 | 115.50 | 116.50 | 116.50 | 1,552,173 |
| 31 may 2024 | 115.00 | 121.00 | 114.00 | 116.50 | 116.50 | 1,992,116 |
| 30 may 2024 | 120.00 | 121.50 | 113.00 | 113.50 | 113.50 | 1,822,834 |
| 29 may 2024 | 130.50 | 130.50 | 122.00 | 122.50 | 122.50 | 1,938,780 |
| 28 may 2024 | 138.00 | 143.00 | 126.50 | 128.50 | 128.50 | 4,291,938 |
| 27 may 2024 | 138.00 | 140.00 | 133.00 | 137.00 | 137.00 | 2,730,518 |
| 24 may 2024 | 117.00 | 127.50 | 114.00 | 127.50 | 127.50 | 2,112,909 |
| 23 may 2024 | 124.50 | 126.00 | 116.00 | 116.00 | 116.00 | 3,686,397 |
| 22 may 2024 | 116.00 | 122.50 | 114.50 | 122.50 | 122.50 | 5,191,289 |
| 21 may 2024 | 103.00 | 111.50 | 102.00 | 111.50 | 111.50 | 1,041,250 |
| 20 may 2024 | 104.50 | 105.50 | 101.50 | 101.50 | 101.50 | 378,110 |
| 17 may 2024 | 108.00 | 113.00 | 103.00 | 105.00 | 105.00 | 1,151,100 |
| 16 may 2024 | 107.00 | 114.00 | 106.50 | 107.00 | 107.00 | 1,639,000 |
| 15 may 2024 | 111.00 | 118.50 | 105.50 | 106.50 | 106.50 | 4,682,549 |
| 14 may 2024 | 98.30 | 108.00 | 97.30 | 108.00 | 108.00 | 677,986 |
| 13 may 2024 | 100.50 | 100.50 | 97.40 | 98.20 | 98.20 | 187,040 |
| 10 may 2024 | 100.50 | 101.00 | 100.00 | 100.00 | 100.00 | 84,000 |
| 09 may 2024 | 106.50 | 106.50 | 100.00 | 100.50 | 100.50 | 417,444 |
| 08 may 2024 | 102.50 | 105.00 | 102.00 | 105.00 | 105.00 | 144,300 |
| 07 may 2024 | 101.50 | 103.00 | 101.50 | 102.00 | 102.00 | 99,812 |
| 06 may 2024 | 102.00 | 104.00 | 101.00 | 101.50 | 101.50 | 105,627 |
| 03 may 2024 | 100.50 | 101.50 | 100.50 | 101.00 | 101.00 | 88,150 |
| 02 may 2024 | 101.50 | 102.00 | 100.00 | 100.50 | 100.50 | 47,130 |
| 30 abr 2024 | 103.00 | 105.00 | 101.50 | 101.50 | 101.50 | 92,098 |
| 29 abr 2024 | 102.00 | 106.00 | 102.00 | 103.00 | 103.00 | 242,050 |
| 26 abr 2024 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | 52,160 |
| 25 abr 2024 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 54,000 |
| 24 abr 2024 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 52,500 |
| 23 abr 2024 | 98.10 | 101.00 | 98.10 | 99.90 | 99.90 | 99,098 |
| 22 abr 2024 | 98.00 | 99.70 | 97.00 | 97.20 | 97.20 | 106,204 |
| 19 abr 2024 | 102.00 | 102.00 | 97.70 | 99.00 | 99.00 | 286,000 |
| 18 abr 2024 | 103.00 | 104.50 | 102.50 | 103.00 | 103.00 | 71,018 |
| 17 abr 2024 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 113,051 |
| 16 abr 2024 | 104.00 | 104.00 | 100.50 | 102.00 | 102.00 | 193,000 |
| 15 abr 2024 | 101.00 | 107.50 | 100.00 | 104.50 | 104.50 | 404,109 |
| 12 abr 2024 | 101.50 | 103.00 | 101.50 | 102.50 | 102.50 | 69,004 |
| 11 abr 2024 | 104.50 | 104.50 | 101.00 | 101.00 | 101.00 | 116,080 |
| 10 abr 2024 | 101.00 | 105.00 | 101.00 | 102.50 | 102.50 | 175,059 |
| 09 abr 2024 | 101.50 | 102.00 | 99.60 | 100.00 | 100.00 | 176,580 |
| 08 abr 2024 | 100.50 | 103.50 | 100.50 | 101.50 | 101.50 | 108,000 |
| 03 abr 2024 | 102.50 | 103.00 | 100.50 | 101.50 | 101.50 | 99,350 |
| 02 abr 2024 | 106.00 | 107.00 | 102.00 | 102.00 | 102.00 | 354,075 |
| 01 abr 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 116,018 |
| 29 mar 2024 | 107.50 | 112.00 | 107.50 | 107.50 | 107.50 | 198,000 |
| 28 mar 2024 | 109.50 | 112.50 | 107.50 | 107.50 | 107.50 | 251,141 |
| 27 mar 2024 | 106.00 | 109.50 | 106.00 | 109.00 | 109.00 | 212,010 |
| 26 mar 2024 | 111.00 | 111.00 | 104.00 | 106.50 | 106.50 | 1,018,500 |
| 25 mar 2024 | 120.00 | 122.00 | 113.50 | 114.00 | 114.00 | 615,460 |
| 22 mar 2024 | 108.00 | 120.00 | 103.00 | 117.00 | 117.00 | 1,599,431 |
| 21 mar 2024 | 101.50 | 110.50 | 101.50 | 110.50 | 110.50 | 418,643 |
| 20 mar 2024 | 99.30 | 102.50 | 99.00 | 100.50 | 100.50 | 156,678 |
| 19 mar 2024 | 99.10 | 99.80 | 98.90 | 98.90 | 98.90 | 86,988 |
| 18 mar 2024 | 99.20 | 100.50 | 98.60 | 99.50 | 99.50 | 157,507 |
| 15 mar 2024 | 100.50 | 101.50 | 98.70 | 99.10 | 99.10 | 322,005 |
| 14 mar 2024 | 110.50 | 112.00 | 99.80 | 100.50 | 100.50 | 666,183 |
| 13 mar 2024 | 102.00 | 110.50 | 102.00 | 110.00 | 110.00 | 617,297 |
| 12 mar 2024 | 100.00 | 101.50 | 98.40 | 101.00 | 101.00 | 278,963 |
| 11 mar 2024 | 99.90 | 103.50 | 99.80 | 100.00 | 100.00 | 178,300 |
| 08 mar 2024 | 105.50 | 105.50 | 97.50 | 99.90 | 99.90 | 517,075 |
| 07 mar 2024 | 104.50 | 107.00 | 104.00 | 105.00 | 105.00 | 205,530 |
| 06 mar 2024 | 103.50 | 107.00 | 103.50 | 104.50 | 104.50 | 230,089 |
| 05 mar 2024 | 105.00 | 108.50 | 101.50 | 105.00 | 105.00 | 791,376 |
| 04 mar 2024 | 95.80 | 104.00 | 95.80 | 103.00 | 103.00 | 496,105 |
| 01 mar 2024 | 94.80 | 98.00 | 94.70 | 95.30 | 95.30 | 295,678 |
| 29 feb 2024 | 91.90 | 96.40 | 91.40 | 94.70 | 94.70 | 361,099 |
| 27 feb 2024 | 92.10 | 92.20 | 90.40 | 90.50 | 90.50 | 121,101 |
| 26 feb 2024 | 92.50 | 92.80 | 91.00 | 92.20 | 92.20 | 244,080 |
| 23 feb 2024 | 88.20 | 90.70 | 88.10 | 90.20 | 90.20 | 181,000 |
| 22 feb 2024 | 87.00 | 88.60 | 87.00 | 87.80 | 87.80 | 66,000 |
| 21 feb 2024 | 85.50 | 87.80 | 85.00 | 86.90 | 86.90 | 125,088 |
| 20 feb 2024 | 84.20 | 85.60 | 84.20 | 85.20 | 85.20 | 78,010 |
| 19 feb 2024 | 83.50 | 84.40 | 83.50 | 84.00 | 84.00 | 27,000 |
| 16 feb 2024 | 82.70 | 84.10 | 82.70 | 83.50 | 83.50 | 73,000 |
| 15 feb 2024 | 85.40 | 85.60 | 81.40 | 82.70 | 82.70 | 200,012 |
| 05 feb 2024 | 87.10 | 87.20 | 86.50 | 86.70 | 86.70 | 36,000 |
| 02 feb 2024 | 90.50 | 90.50 | 87.20 | 87.20 | 87.20 | 201,000 |
| 01 feb 2024 | 92.30 | 93.30 | 91.00 | 91.00 | 91.00 | 108,139 |
| 31 ene 2024 | 90.90 | 92.30 | 90.00 | 91.50 | 91.50 | 127,060 |
| 30 ene 2024 | 91.00 | 91.70 | 90.20 | 90.80 | 90.80 | 126,120 |
| 29 ene 2024 | 91.20 | 91.20 | 88.80 | 90.50 | 90.50 | 128,000 |
| 26 ene 2024 | 88.10 | 91.50 | 87.50 | 90.80 | 90.80 | 345,001 |
| 25 ene 2024 | 85.00 | 87.80 | 85.00 | 87.50 | 87.50 | 120,041 |
| 24 ene 2024 | 83.70 | 85.50 | 83.70 | 85.00 | 85.00 | 87,000 |
| 23 ene 2024 | 83.50 | 85.20 | 82.50 | 84.20 | 84.20 | 53,100 |
| 22 ene 2024 | 81.36 | 84.03 | 81.36 | 83.63 | 83.63 | 118,796 |
| 19 ene 2024 | 81.66 | 81.66 | 80.67 | 81.07 | 81.07 | 54,761 |
| 18 ene 2024 | 79.69 | 81.66 | 79.69 | 80.87 | 80.87 | 91,260 |
| 17 ene 2024 | 80.57 | 81.26 | 79.59 | 79.59 | 79.59 | 111,539 |
| 16 ene 2024 | 81.76 | 82.45 | 81.17 | 81.26 | 81.26 | 51,712 |
| 15 ene 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
| 12 ene 2024 | 80.57 | 81.56 | 80.48 | 80.57 | 80.57 | 52,726 |
| 11 ene 2024 | 84.12 | 84.12 | 81.17 | 81.17 | 81.17 | 98,354 |
| *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.