U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,183.00 -12.00 (-0.03%) F Nasdaq
18,164.75 -21.75 (-0.12%) E-mini Russell 2000 Index Futur
2,062.00 -2.80 (-0.14%) Petróleo
79.44 +0.45 (+0.57%) Oro
2,319.00 -3.30 (-0.14%)
Ability Enterprise Co., Ltd. (2374.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
A partir del 11:07AM 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 | 40.40 | 41.60 | 40.30 | 40.50 | 40.50 | 8,030,576 |
| 08 may 2024 | 45.00 | 45.40 | 40.30 | 41.60 | 41.60 | 48,801,974 |
| 07 may 2024 | 40.80 | 44.25 | 40.60 | 44.25 | 44.25 | 43,712,867 |
| 06 may 2024 | 41.05 | 41.60 | 40.10 | 40.25 | 40.25 | 9,193,068 |
| 03 may 2024 | 41.20 | 41.80 | 39.85 | 40.70 | 40.70 | 10,879,662 |
| 02 may 2024 | 40.10 | 40.90 | 39.75 | 40.80 | 40.80 | 7,303,867 |
| 30 abr 2024 | 40.00 | 41.50 | 39.40 | 40.55 | 40.55 | 12,568,761 |
| 29 abr 2024 | 39.70 | 42.05 | 39.60 | 40.20 | 40.20 | 21,096,865 |
| 26 abr 2024 | 40.40 | 40.80 | 39.10 | 39.50 | 39.50 | 15,485,656 |
| 25 abr 2024 | 39.65 | 41.30 | 39.60 | 40.00 | 40.00 | 15,541,229 |
| 24 abr 2024 | 42.15 | 43.40 | 40.00 | 40.20 | 40.20 | 38,462,401 |
| 23 abr 2024 | 40.65 | 42.60 | 39.20 | 41.70 | 41.70 | 53,568,886 |
| 22 abr 2024 | 42.00 | 42.40 | 38.35 | 38.75 | 38.75 | 21,659,157 |
| 19 abr 2024 | 42.35 | 44.40 | 40.25 | 41.60 | 41.60 | 25,716,606 |
| 18 abr 2024 | 43.80 | 45.65 | 42.35 | 43.00 | 43.00 | 43,141,867 |
| 17 abr 2024 | 39.70 | 42.25 | 39.60 | 42.25 | 42.25 | 18,376,198 |
| 16 abr 2024 | 37.00 | 39.90 | 36.30 | 38.45 | 38.45 | 30,970,131 |
| 15 abr 2024 | 40.00 | 41.10 | 37.45 | 37.65 | 37.65 | 49,198,231 |
| 12 abr 2024 | 37.90 | 38.90 | 36.00 | 38.90 | 38.90 | 48,533,185 |
| 11 abr 2024 | 32.90 | 35.40 | 32.85 | 35.40 | 35.40 | 34,345,169 |
| 10 abr 2024 | 33.95 | 33.95 | 32.20 | 32.20 | 32.20 | 13,741,447 |
| 09 abr 2024 | 33.10 | 34.35 | 31.80 | 33.40 | 33.40 | 27,910,549 |
| 08 abr 2024 | 35.45 | 35.45 | 31.85 | 31.95 | 31.95 | 60,698,484 |
| 03 abr 2024 | 32.25 | 32.25 | 31.30 | 32.25 | 32.25 | 12,110,900 |
| 02 abr 2024 | 28.40 | 29.35 | 27.80 | 29.35 | 29.35 | 13,696,595 |
| 01 abr 2024 | 26.40 | 26.90 | 26.40 | 26.70 | 26.70 | 2,304,711 |
| 29 mar 2024 | 26.20 | 26.30 | 25.55 | 26.20 | 26.20 | 1,758,000 |
| 28 mar 2024 | 26.40 | 26.80 | 26.00 | 26.05 | 26.05 | 1,586,424 |
| 27 mar 2024 | 26.50 | 27.10 | 26.30 | 26.40 | 26.40 | 2,502,244 |
| 26 mar 2024 | 27.05 | 27.20 | 26.10 | 26.25 | 26.25 | 3,169,626 |
| 25 mar 2024 | 26.80 | 27.45 | 26.60 | 26.90 | 26.90 | 5,740,194 |
| 22 mar 2024 | 26.65 | 26.85 | 26.40 | 26.50 | 26.50 | 4,352,117 |
| 21 mar 2024 | 26.50 | 26.95 | 26.00 | 26.70 | 26.70 | 11,905,848 |
| 20 mar 2024 | 26.00 | 27.85 | 25.65 | 26.05 | 26.05 | 25,210,224 |
| 19 mar 2024 | 24.35 | 25.75 | 24.25 | 25.55 | 25.55 | 2,614,427 |
| 18 mar 2024 | 24.60 | 24.60 | 24.20 | 24.35 | 24.35 | 1,165,108 |
| 15 mar 2024 | 25.00 | 25.00 | 24.50 | 24.55 | 24.55 | 1,255,799 |
| 14 mar 2024 | 25.20 | 25.40 | 24.85 | 25.00 | 25.00 | 1,076,863 |
| 13 mar 2024 | 26.00 | 26.15 | 25.10 | 25.20 | 25.20 | 1,528,580 |
| 12 mar 2024 | 25.70 | 26.40 | 25.70 | 25.95 | 25.95 | 2,194,087 |
| 11 mar 2024 | 25.10 | 25.90 | 25.05 | 25.65 | 25.65 | 921,997 |
| 08 mar 2024 | 26.00 | 26.00 | 25.00 | 25.10 | 25.10 | 1,894,101 |
| 07 mar 2024 | 26.25 | 26.25 | 25.70 | 26.00 | 26.00 | 1,682,027 |
| 06 mar 2024 | 26.00 | 26.40 | 25.85 | 26.10 | 26.10 | 1,710,386 |
| 05 mar 2024 | 26.00 | 26.25 | 25.80 | 25.95 | 25.95 | 1,627,516 |
| 04 mar 2024 | 26.05 | 26.25 | 25.80 | 25.90 | 25.90 | 1,873,499 |
| 01 mar 2024 | 25.80 | 26.10 | 25.70 | 25.90 | 25.90 | 1,626,162 |
| 29 feb 2024 | 25.75 | 25.90 | 25.30 | 25.80 | 25.80 | 934,014 |
| 27 feb 2024 | 26.25 | 26.25 | 25.60 | 25.70 | 25.70 | 1,674,918 |
| 26 feb 2024 | 25.55 | 26.20 | 25.55 | 26.15 | 26.15 | 2,507,954 |
| 23 feb 2024 | 25.90 | 26.05 | 25.50 | 25.55 | 25.55 | 1,274,509 |
| 22 feb 2024 | 25.90 | 25.95 | 25.70 | 25.80 | 25.80 | 973,824 |
| 21 feb 2024 | 25.70 | 25.90 | 25.50 | 25.85 | 25.85 | 1,194,725 |
| 20 feb 2024 | 25.95 | 26.00 | 25.45 | 25.60 | 25.60 | 1,244,479 |
| 19 feb 2024 | 25.90 | 26.10 | 25.60 | 25.90 | 25.90 | 3,227,010 |
| 16 feb 2024 | 24.45 | 26.00 | 24.45 | 25.90 | 25.90 | 5,448,821 |
| 15 feb 2024 | 24.10 | 24.20 | 23.70 | 24.10 | 24.10 | 892,473 |
| 05 feb 2024 | 24.40 | 24.40 | 23.80 | 23.95 | 23.95 | 1,914,953 |
| 02 feb 2024 | 24.80 | 24.95 | 24.50 | 24.50 | 24.50 | 1,062,411 |
| 01 feb 2024 | 25.00 | 25.00 | 24.60 | 24.85 | 24.85 | 755,001 |
| 31 ene 2024 | 24.55 | 25.05 | 24.55 | 24.85 | 24.85 | 1,218,732 |
| 30 ene 2024 | 24.95 | 24.95 | 24.60 | 24.60 | 24.60 | 682,691 |
| 29 ene 2024 | 25.00 | 25.30 | 24.60 | 24.75 | 24.75 | 2,675,599 |
| 26 ene 2024 | 24.80 | 24.80 | 24.25 | 24.35 | 24.35 | 1,185,074 |
| 25 ene 2024 | 25.25 | 25.25 | 24.65 | 24.75 | 24.75 | 1,855,803 |
| 24 ene 2024 | 25.40 | 26.10 | 25.15 | 25.25 | 25.25 | 9,517,285 |
| 23 ene 2024 | 24.20 | 25.05 | 24.20 | 25.05 | 25.05 | 1,502,496 |
| 22 ene 2024 | 24.90 | 24.90 | 24.15 | 24.25 | 24.25 | 2,567,297 |
| 19 ene 2024 | 24.95 | 25.45 | 24.80 | 24.80 | 24.80 | 1,510,888 |
| 18 ene 2024 | 24.80 | 25.10 | 24.55 | 25.10 | 25.10 | 1,799,281 |
| 17 ene 2024 | 25.60 | 25.95 | 24.65 | 24.75 | 24.75 | 4,152,293 |
| 16 ene 2024 | 24.85 | 26.40 | 24.60 | 25.55 | 25.55 | 8,742,450 |
| 15 ene 2024 | 25.35 | 25.35 | 24.95 | 24.95 | 24.95 | 596,662 |
| 12 ene 2024 | 25.20 | 25.25 | 24.80 | 24.95 | 24.95 | 1,208,414 |
| 11 ene 2024 | 25.25 | 25.30 | 24.75 | 25.20 | 25.20 | 765,432 |
| 10 ene 2024 | 25.55 | 25.60 | 24.50 | 25.25 | 25.25 | 3,391,045 |
| 09 ene 2024 | 25.25 | 25.60 | 25.00 | 25.55 | 25.55 | 2,702,860 |
| 08 ene 2024 | 25.60 | 25.85 | 24.95 | 25.15 | 25.15 | 1,922,180 |
| 05 ene 2024 | 26.30 | 26.50 | 25.60 | 25.60 | 25.60 | 1,685,777 |
| 04 ene 2024 | 26.70 | 26.95 | 26.15 | 26.20 | 26.20 | 1,499,587 |
| 03 ene 2024 | 26.75 | 27.35 | 26.55 | 26.70 | 26.70 | 3,152,600 |
| 02 ene 2024 | 26.60 | 26.95 | 26.50 | 26.55 | 26.55 | 1,500,102 |
| 29 dic 2023 | 26.60 | 27.00 | 26.20 | 26.40 | 26.40 | 2,663,153 |
| 28 dic 2023 | 26.60 | 26.65 | 26.15 | 26.30 | 26.30 | 2,535,015 |
| 27 dic 2023 | 25.55 | 26.95 | 25.30 | 26.70 | 26.70 | 7,681,464 |
| 26 dic 2023 | 25.30 | 25.90 | 25.25 | 25.45 | 25.45 | 1,831,598 |
| 25 dic 2023 | 25.20 | 25.30 | 24.95 | 25.05 | 25.05 | 1,479,693 |
| 22 dic 2023 | 25.35 | 25.35 | 25.00 | 25.10 | 25.10 | 904,066 |
| 21 dic 2023 | 25.40 | 25.45 | 25.10 | 25.10 | 25.10 | 1,420,712 |
| 20 dic 2023 | 25.45 | 25.70 | 25.30 | 25.65 | 25.65 | 994,735 |
| 19 dic 2023 | 26.20 | 26.20 | 25.30 | 25.40 | 25.40 | 2,624,494 |
| 18 dic 2023 | 26.90 | 27.15 | 26.20 | 26.20 | 26.20 | 2,081,803 |
| 15 dic 2023 | 27.30 | 27.55 | 26.60 | 27.05 | 27.05 | 2,640,999 |
| 14 dic 2023 | 27.35 | 27.75 | 26.85 | 27.20 | 27.20 | 4,240,338 |
| 13 dic 2023 | 26.80 | 27.60 | 26.75 | 27.25 | 27.25 | 4,604,565 |
| 12 dic 2023 | 26.20 | 27.30 | 26.10 | 27.10 | 27.10 | 7,868,029 |
| 11 dic 2023 | 26.50 | 26.50 | 25.75 | 26.10 | 26.10 | 1,878,893 |
| 08 dic 2023 | 26.65 | 26.90 | 26.00 | 26.20 | 26.20 | 2,576,904 |
| 07 dic 2023 | 26.65 | 27.55 | 26.50 | 26.75 | 26.75 | 7,925,496 |
| 06 dic 2023 | 25.90 | 26.70 | 25.65 | 26.25 | 26.25 | 2,070,147 |
| *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.