U.S. markets open in 1 hour 59 minutes
F S&P 500
5,083.00 +36.50 (+0.72%) F Dow Jones
38,245.00 +176.00 (+0.46%) F Nasdaq
17,606.50 +168.25 (+0.96%) E-mini Russell 2000 Index Futur
2,011.60 +21.90 (+1.10%) Petróleo
79.39 +0.39 (+0.49%) Oro
2,309.20 -1.80 (-0.08%)
Accton Technology Corporation (2345.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 456.00 | 478.00 | 452.00 | 469.00 | 469.00 | 4,864,564 |
| 30 abr 2024 | 448.00 | 482.00 | 448.00 | 461.50 | 461.50 | 6,024,610 |
| 29 abr 2024 | 450.00 | 467.00 | 447.00 | 447.50 | 447.50 | 7,604,583 |
| 26 abr 2024 | 405.00 | 432.00 | 405.00 | 428.00 | 428.00 | 4,930,262 |
| 25 abr 2024 | 410.00 | 415.00 | 401.00 | 401.00 | 401.00 | 2,313,541 |
| 24 abr 2024 | 425.50 | 427.00 | 408.00 | 412.00 | 412.00 | 4,072,261 |
| 23 abr 2024 | 397.00 | 410.50 | 394.00 | 405.00 | 405.00 | 6,518,983 |
| 22 abr 2024 | 395.50 | 399.50 | 383.00 | 384.50 | 384.50 | 3,262,948 |
| 19 abr 2024 | 402.00 | 406.50 | 387.00 | 401.00 | 401.00 | 4,521,982 |
| 18 abr 2024 | 404.50 | 412.00 | 401.50 | 409.00 | 409.00 | 3,771,326 |
| 17 abr 2024 | 409.50 | 420.00 | 407.50 | 408.00 | 408.00 | 4,204,970 |
| 16 abr 2024 | 431.00 | 431.00 | 415.50 | 416.50 | 416.50 | 4,340,905 |
| 15 abr 2024 | 450.00 | 451.50 | 431.00 | 431.00 | 431.00 | 4,698,754 |
| 12 abr 2024 | 468.50 | 471.50 | 456.00 | 456.00 | 456.00 | 3,981,347 |
| 11 abr 2024 | 476.00 | 484.00 | 472.50 | 473.00 | 473.00 | 2,388,662 |
| 10 abr 2024 | 468.50 | 482.50 | 466.00 | 476.00 | 476.00 | 2,731,182 |
| 09 abr 2024 | 498.00 | 498.00 | 462.50 | 465.00 | 465.00 | 3,463,501 |
| 08 abr 2024 | 457.00 | 477.00 | 457.00 | 466.00 | 466.00 | 2,803,468 |
| 03 abr 2024 | 454.50 | 463.50 | 449.00 | 461.00 | 461.00 | 2,118,910 |
| 02 abr 2024 | 466.00 | 471.00 | 451.50 | 456.00 | 456.00 | 2,615,134 |
| 01 abr 2024 | 465.50 | 470.00 | 458.00 | 460.50 | 460.50 | 2,116,026 |
| 29 mar 2024 | 458.50 | 464.00 | 458.00 | 464.00 | 464.00 | 1,013,000 |
| 28 mar 2024 | 451.00 | 462.00 | 448.00 | 458.50 | 458.50 | 2,004,724 |
| 27 mar 2024 | 460.00 | 466.50 | 452.00 | 453.00 | 453.00 | 3,115,865 |
| 26 mar 2024 | 480.00 | 480.00 | 463.50 | 465.50 | 465.50 | 3,165,418 |
| 25 mar 2024 | 486.00 | 486.00 | 471.00 | 475.00 | 475.00 | 2,713,750 |
| 22 mar 2024 | 468.00 | 484.00 | 465.00 | 481.00 | 481.00 | 6,493,339 |
| 21 mar 2024 | 445.50 | 464.50 | 444.00 | 459.00 | 459.00 | 7,305,263 |
| 20 mar 2024 | 446.00 | 453.00 | 437.50 | 437.50 | 437.50 | 7,243,909 |
| 19 mar 2024 | 455.50 | 459.00 | 444.00 | 444.00 | 444.00 | 3,437,217 |
| 18 mar 2024 | 458.00 | 468.00 | 453.00 | 457.50 | 457.50 | 4,915,940 |
| 15 mar 2024 | 459.00 | 465.00 | 450.50 | 454.00 | 454.00 | 5,336,937 |
| 14 mar 2024 | 467.00 | 473.50 | 460.00 | 465.50 | 465.50 | 3,538,384 |
| 13 mar 2024 | 472.00 | 475.50 | 462.00 | 465.00 | 465.00 | 5,989,628 |
| 12 mar 2024 | 478.00 | 486.50 | 468.00 | 475.50 | 475.50 | 8,103,021 |
| 11 mar 2024 | 485.00 | 496.50 | 476.50 | 491.00 | 491.00 | 5,119,672 |
| 08 mar 2024 | 515.00 | 517.00 | 484.50 | 491.00 | 491.00 | 8,500,089 |
| 07 mar 2024 | 511.00 | 529.00 | 504.00 | 507.00 | 507.00 | 4,034,853 |
| 06 mar 2024 | 509.00 | 517.00 | 503.00 | 515.00 | 515.00 | 2,503,104 |
| 05 mar 2024 | 509.00 | 520.00 | 505.00 | 514.00 | 514.00 | 3,243,779 |
| 04 mar 2024 | 509.00 | 516.00 | 508.00 | 508.00 | 508.00 | 2,135,120 |
| 01 mar 2024 | 510.00 | 512.00 | 504.00 | 504.00 | 504.00 | 2,921,243 |
| 29 feb 2024 | 505.00 | 519.00 | 498.00 | 519.00 | 519.00 | 5,152,230 |
| 27 feb 2024 | 515.00 | 518.00 | 500.00 | 502.00 | 502.00 | 6,131,877 |
| 26 feb 2024 | 535.00 | 544.00 | 514.00 | 520.00 | 520.00 | 6,019,818 |
| 23 feb 2024 | 545.00 | 550.00 | 531.00 | 532.00 | 532.00 | 2,591,176 |
| 22 feb 2024 | 550.00 | 555.00 | 526.00 | 535.00 | 535.00 | 4,251,988 |
| 21 feb 2024 | 555.00 | 561.00 | 542.00 | 547.00 | 547.00 | 2,948,898 |
| 20 feb 2024 | 561.00 | 580.00 | 559.00 | 569.00 | 569.00 | 3,260,104 |
| 19 feb 2024 | 561.00 | 570.00 | 554.00 | 564.00 | 564.00 | 3,768,718 |
| 16 feb 2024 | 539.00 | 558.00 | 539.00 | 558.00 | 558.00 | 3,709,724 |
| 15 feb 2024 | 530.00 | 539.00 | 498.00 | 539.00 | 539.00 | 11,165,501 |
| 05 feb 2024 | 553.00 | 559.00 | 536.00 | 548.00 | 548.00 | 2,757,010 |
| 02 feb 2024 | 548.00 | 564.00 | 542.00 | 562.00 | 562.00 | 3,509,998 |
| 01 feb 2024 | 533.00 | 544.00 | 529.00 | 542.00 | 542.00 | 2,604,462 |
| 31 ene 2024 | 516.00 | 533.00 | 514.00 | 529.00 | 529.00 | 2,324,047 |
| 30 ene 2024 | 519.00 | 522.00 | 511.00 | 515.00 | 515.00 | 2,279,533 |
| 29 ene 2024 | 510.00 | 524.00 | 508.00 | 519.00 | 519.00 | 1,288,766 |
| 26 ene 2024 | 512.00 | 516.00 | 509.00 | 510.00 | 510.00 | 1,055,779 |
| 25 ene 2024 | 521.00 | 530.00 | 513.00 | 513.00 | 513.00 | 1,768,369 |
| 24 ene 2024 | 520.00 | 526.00 | 516.00 | 522.00 | 522.00 | 1,588,215 |
| 23 ene 2024 | 539.00 | 541.00 | 522.00 | 522.00 | 522.00 | 2,643,413 |
| 22 ene 2024 | 528.00 | 543.00 | 519.00 | 542.00 | 542.00 | 3,860,346 |
| 19 ene 2024 | 510.00 | 520.00 | 506.00 | 517.00 | 517.00 | 1,917,624 |
| 18 ene 2024 | 510.00 | 514.00 | 502.00 | 504.00 | 504.00 | 1,643,803 |
| 17 ene 2024 | 506.00 | 515.00 | 506.00 | 509.00 | 509.00 | 2,136,824 |
| 16 ene 2024 | 511.00 | 518.00 | 509.00 | 513.00 | 513.00 | 1,437,312 |
| 15 ene 2024 | 522.00 | 522.00 | 508.00 | 516.00 | 516.00 | 1,810,869 |
| 12 ene 2024 | 513.00 | 517.00 | 505.00 | 510.00 | 510.00 | 2,369,395 |
| 11 ene 2024 | 518.00 | 524.00 | 509.00 | 520.00 | 520.00 | 2,503,197 |
| 10 ene 2024 | 511.00 | 518.00 | 506.00 | 508.00 | 508.00 | 1,293,935 |
| 09 ene 2024 | 508.00 | 522.00 | 508.00 | 516.00 | 516.00 | 4,261,069 |
| 08 ene 2024 | 492.00 | 499.50 | 489.50 | 496.50 | 496.50 | 1,902,200 |
| 05 ene 2024 | 491.00 | 502.00 | 486.50 | 486.50 | 486.50 | 2,376,871 |
| 04 ene 2024 | 491.00 | 496.00 | 488.00 | 491.00 | 491.00 | 1,508,146 |
| 03 ene 2024 | 486.00 | 494.50 | 481.00 | 490.00 | 490.00 | 3,980,899 |
| 02 ene 2024 | 525.00 | 525.00 | 492.50 | 493.50 | 493.50 | 3,069,906 |
| 29 dic 2023 | 523.00 | 526.00 | 514.00 | 523.00 | 523.00 | 1,465,626 |
| 28 dic 2023 | 520.00 | 527.00 | 519.00 | 523.00 | 523.00 | 2,664,446 |
| 27 dic 2023 | 510.00 | 521.00 | 510.00 | 519.00 | 519.00 | 2,697,744 |
| 26 dic 2023 | 500.00 | 511.00 | 496.50 | 510.00 | 510.00 | 2,345,899 |
| 25 dic 2023 | 495.00 | 501.00 | 494.50 | 498.00 | 498.00 | 1,318,167 |
| 22 dic 2023 | 490.50 | 504.00 | 488.50 | 489.50 | 489.50 | 2,569,974 |
| 21 dic 2023 | 483.50 | 495.50 | 483.50 | 488.50 | 488.50 | 4,602,363 |
| 20 dic 2023 | 511.00 | 511.00 | 486.50 | 496.00 | 496.00 | 6,999,767 |
| 19 dic 2023 | 510.00 | 517.00 | 507.00 | 512.00 | 512.00 | 1,759,415 |
| 18 dic 2023 | 502.00 | 516.00 | 498.00 | 514.00 | 514.00 | 3,268,553 |
| 15 dic 2023 | 527.00 | 532.00 | 506.00 | 506.00 | 506.00 | 5,701,700 |
| 14 dic 2023 | 539.00 | 545.00 | 526.00 | 530.00 | 530.00 | 3,150,755 |
| 13 dic 2023 | 526.00 | 535.00 | 516.00 | 533.00 | 533.00 | 5,179,492 |
| 12 dic 2023 | 543.00 | 549.00 | 525.00 | 526.00 | 526.00 | 3,056,335 |
| 11 dic 2023 | 532.00 | 538.00 | 526.00 | 533.00 | 533.00 | 2,550,799 |
| 08 dic 2023 | 536.00 | 540.00 | 532.00 | 532.00 | 532.00 | 1,710,922 |
| 07 dic 2023 | 539.00 | 539.00 | 524.00 | 528.00 | 528.00 | 1,656,177 |
| 06 dic 2023 | 532.00 | 537.00 | 528.00 | 534.00 | 534.00 | 2,407,808 |
| 05 dic 2023 | 525.00 | 531.00 | 520.00 | 527.00 | 527.00 | 2,558,196 |
| 04 dic 2023 | 536.00 | 536.00 | 515.00 | 521.00 | 521.00 | 4,109,365 |
| 01 dic 2023 | 528.00 | 543.00 | 528.00 | 536.00 | 536.00 | 1,653,989 |
| 30 nov 2023 | 541.00 | 541.00 | 526.00 | 533.00 | 533.00 | 4,567,245 |
| 29 nov 2023 | 537.00 | 554.00 | 533.00 | 538.00 | 538.00 | 3,103,454 |
| *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.