U.S. markets open in 6 hours 14 minutes
F S&P 500
5,309.00 +5.00 (+0.09%) F Dow Jones
38,861.00 +74.00 (+0.19%) F Nasdaq
18,725.25 +24.25 (+0.13%) E-mini Russell 2000 Index Futur
2,042.20 +4.70 (+0.23%) Petróleo
73.19 -0.06 (-0.08%) Oro
2,353.10 +5.70 (+0.24%)
Micro-Star International Co., Ltd. (2377.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 192.50 | 192.50 | 186.00 | 186.00 | 186.00 | 8,596,953 |
| 04 jun 2024 | 196.00 | 198.50 | 191.00 | 192.50 | 192.50 | 9,780,244 |
| 03 jun 2024 | 200.50 | 206.50 | 195.50 | 197.00 | 197.00 | 13,880,304 |
| 31 may 2024 | 194.00 | 197.00 | 191.50 | 191.50 | 191.50 | 13,094,672 |
| 30 may 2024 | 195.50 | 203.00 | 193.00 | 193.50 | 193.50 | 14,230,587 |
| 29 may 2024 | 200.50 | 202.00 | 195.00 | 197.50 | 197.50 | 12,001,691 |
| 28 may 2024 | 202.00 | 210.00 | 200.00 | 200.00 | 200.00 | 27,849,910 |
| 27 may 2024 | 188.00 | 203.50 | 188.00 | 200.00 | 200.00 | 23,240,937 |
| 24 may 2024 | 184.00 | 189.00 | 181.00 | 187.00 | 187.00 | 11,035,773 |
| 23 may 2024 | 182.00 | 189.00 | 179.50 | 186.50 | 186.50 | 22,069,705 |
| 22 may 2024 | 169.00 | 175.50 | 168.50 | 175.50 | 175.50 | 7,980,908 |
| 21 may 2024 | 169.00 | 169.50 | 166.00 | 167.50 | 167.50 | 2,059,040 |
| 20 may 2024 | 172.00 | 172.00 | 167.50 | 168.50 | 168.50 | 2,410,403 |
| 17 may 2024 | 171.50 | 172.50 | 169.00 | 170.50 | 170.50 | 3,244,953 |
| 16 may 2024 | 171.00 | 172.00 | 169.50 | 170.50 | 170.50 | 3,464,643 |
| 15 may 2024 | 169.00 | 170.00 | 167.00 | 169.00 | 169.00 | 2,498,602 |
| 14 may 2024 | 170.00 | 176.00 | 168.50 | 168.50 | 168.50 | 7,737,688 |
| 13 may 2024 | 168.50 | 168.50 | 163.00 | 164.50 | 164.50 | 2,751,152 |
| 10 may 2024 | 164.00 | 165.00 | 162.00 | 165.00 | 165.00 | 2,080,478 |
| 09 may 2024 | 164.00 | 164.00 | 161.00 | 163.00 | 163.00 | 1,999,385 |
| 08 may 2024 | 163.50 | 164.50 | 161.00 | 163.00 | 163.00 | 5,956,700 |
| 07 may 2024 | 163.00 | 164.00 | 159.00 | 163.00 | 163.00 | 4,039,081 |
| 06 may 2024 | 161.00 | 163.00 | 160.50 | 162.00 | 162.00 | 2,461,012 |
| 03 may 2024 | 160.50 | 162.50 | 159.00 | 159.00 | 159.00 | 1,539,196 |
| 02 may 2024 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | 2,262,250 |
| 30 abr 2024 | 160.00 | 161.50 | 159.00 | 159.50 | 159.50 | 2,454,487 |
| 29 abr 2024 | 156.50 | 162.50 | 156.50 | 160.00 | 160.00 | 3,286,734 |
| 26 abr 2024 | 155.50 | 158.00 | 155.50 | 156.00 | 156.00 | 2,635,392 |
| 25 abr 2024 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 1,926,723 |
| 24 abr 2024 | 156.50 | 159.50 | 156.50 | 158.00 | 158.00 | 2,738,288 |
| 23 abr 2024 | 155.00 | 156.50 | 153.50 | 154.50 | 154.50 | 4,207,563 |
| 22 abr 2024 | 154.00 | 156.00 | 152.00 | 154.00 | 154.00 | 4,042,850 |
| 19 abr 2024 | 157.00 | 158.00 | 152.00 | 154.00 | 154.00 | 7,145,570 |
| 18 abr 2024 | 160.50 | 162.50 | 159.00 | 161.00 | 161.00 | 3,958,822 |
| 17 abr 2024 | 162.00 | 163.00 | 161.00 | 161.50 | 161.50 | 2,772,809 |
| 16 abr 2024 | 166.50 | 167.00 | 160.50 | 161.50 | 161.50 | 3,809,521 |
| 15 abr 2024 | 170.50 | 172.50 | 167.50 | 167.50 | 167.50 | 2,689,237 |
| 12 abr 2024 | 171.50 | 172.50 | 170.50 | 170.50 | 170.50 | 3,498,476 |
| 11 abr 2024 | 171.50 | 173.00 | 170.50 | 173.00 | 173.00 | 1,921,886 |
| 10 abr 2024 | 174.00 | 175.00 | 172.00 | 172.50 | 172.50 | 2,736,496 |
| 09 abr 2024 | 172.00 | 173.50 | 171.50 | 172.50 | 172.50 | 2,327,680 |
| 08 abr 2024 | 170.50 | 173.50 | 170.50 | 171.50 | 171.50 | 3,605,001 |
| 03 abr 2024 | 170.00 | 171.00 | 169.00 | 169.50 | 169.50 | 2,543,973 |
| 02 abr 2024 | 169.50 | 170.50 | 169.00 | 170.00 | 170.00 | 2,426,531 |
| 01 abr 2024 | 170.00 | 170.50 | 168.00 | 169.50 | 169.50 | 1,785,262 |
| 29 mar 2024 | 167.00 | 170.50 | 166.50 | 169.50 | 169.50 | 2,771,000 |
| 28 mar 2024 | 168.00 | 169.00 | 167.00 | 167.00 | 167.00 | 3,126,989 |
| 27 mar 2024 | 168.50 | 169.50 | 167.00 | 168.00 | 168.00 | 2,914,030 |
| 26 mar 2024 | 170.50 | 172.50 | 167.50 | 168.50 | 168.50 | 3,304,033 |
| 25 mar 2024 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | 2,867,895 |
| 22 mar 2024 | 169.50 | 172.50 | 169.50 | 171.00 | 171.00 | 4,099,394 |
| 21 mar 2024 | 170.00 | 170.50 | 166.50 | 170.50 | 170.50 | 5,303,722 |
| 20 mar 2024 | 170.00 | 171.00 | 168.00 | 168.50 | 168.50 | 4,131,136 |
| 19 mar 2024 | 172.50 | 173.50 | 170.00 | 170.00 | 170.00 | 4,596,495 |
| 18 mar 2024 | 172.00 | 174.50 | 170.00 | 171.50 | 171.50 | 4,825,637 |
| 15 mar 2024 | 176.50 | 177.00 | 168.00 | 169.50 | 169.50 | 13,226,668 |
| 14 mar 2024 | 189.00 | 189.00 | 183.00 | 186.00 | 186.00 | 3,751,174 |
| 13 mar 2024 | 189.00 | 190.50 | 188.00 | 189.00 | 189.00 | 4,130,441 |
| 12 mar 2024 | 187.50 | 189.00 | 186.50 | 188.50 | 188.50 | 2,652,345 |
| 11 mar 2024 | 188.50 | 190.50 | 187.00 | 187.00 | 187.00 | 1,548,763 |
| 08 mar 2024 | 189.50 | 191.00 | 186.50 | 188.00 | 188.00 | 3,983,998 |
| 07 mar 2024 | 193.50 | 194.50 | 188.50 | 189.50 | 189.50 | 3,934,861 |
| 06 mar 2024 | 194.00 | 196.00 | 192.00 | 193.00 | 193.00 | 3,984,992 |
| 05 mar 2024 | 193.50 | 196.00 | 192.00 | 195.00 | 195.00 | 3,208,465 |
| 04 mar 2024 | 192.50 | 198.50 | 191.00 | 192.00 | 192.00 | 7,578,254 |
| 01 mar 2024 | 192.00 | 193.50 | 191.00 | 191.00 | 191.00 | 3,599,245 |
| 29 feb 2024 | 188.00 | 191.00 | 187.00 | 191.00 | 191.00 | 3,326,031 |
| 27 feb 2024 | 191.00 | 193.50 | 187.50 | 187.50 | 187.50 | 4,106,231 |
| 26 feb 2024 | 191.00 | 191.00 | 187.00 | 189.50 | 189.50 | 4,273,619 |
| 23 feb 2024 | 191.00 | 194.00 | 190.50 | 191.50 | 191.50 | 4,385,467 |
| 22 feb 2024 | 193.00 | 195.00 | 189.50 | 189.50 | 189.50 | 5,212,464 |
| 21 feb 2024 | 190.00 | 191.50 | 189.00 | 190.00 | 190.00 | 3,661,692 |
| 20 feb 2024 | 191.00 | 192.00 | 188.50 | 192.00 | 192.00 | 2,868,818 |
| 19 feb 2024 | 192.50 | 192.50 | 188.50 | 191.00 | 191.00 | 3,612,930 |
| 16 feb 2024 | 193.00 | 193.50 | 190.00 | 191.00 | 191.00 | 5,175,646 |
| 15 feb 2024 | 194.50 | 196.00 | 188.00 | 193.00 | 193.00 | 9,587,101 |
| 05 feb 2024 | 190.00 | 191.50 | 189.00 | 191.00 | 191.00 | 6,337,929 |
| 02 feb 2024 | 184.50 | 192.00 | 184.00 | 189.50 | 189.50 | 8,913,399 |
| 01 feb 2024 | 182.50 | 184.00 | 181.00 | 184.00 | 184.00 | 1,867,352 |
| 31 ene 2024 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | 3,573,926 |
| 30 ene 2024 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | 3,652,692 |
| 29 ene 2024 | 181.00 | 185.00 | 180.50 | 183.50 | 183.50 | 2,260,266 |
| 26 ene 2024 | 184.50 | 184.50 | 179.00 | 179.50 | 179.50 | 3,855,408 |
| 25 ene 2024 | 184.00 | 185.00 | 181.00 | 185.00 | 185.00 | 4,663,524 |
| 24 ene 2024 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 3,577,498 |
| 23 ene 2024 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | 8,075,987 |
| 22 ene 2024 | 186.00 | 188.50 | 183.50 | 186.00 | 186.00 | 8,951,730 |
| 19 ene 2024 | 180.00 | 185.00 | 179.50 | 184.50 | 184.50 | 8,134,877 |
| 18 ene 2024 | 180.00 | 184.50 | 178.00 | 179.00 | 179.00 | 8,860,787 |
| 17 ene 2024 | 179.00 | 181.50 | 178.00 | 179.00 | 179.00 | 8,534,825 |
| 16 ene 2024 | 180.00 | 182.00 | 179.00 | 179.50 | 179.50 | 4,036,325 |
| 15 ene 2024 | 186.50 | 187.00 | 180.50 | 181.00 | 181.00 | 3,703,177 |
| 12 ene 2024 | 184.50 | 185.50 | 183.00 | 184.50 | 184.50 | 2,738,784 |
| 11 ene 2024 | 185.50 | 186.50 | 183.00 | 184.50 | 184.50 | 5,233,161 |
| 10 ene 2024 | 175.00 | 187.50 | 175.00 | 186.00 | 186.00 | 10,240,900 |
| 09 ene 2024 | 191.00 | 193.50 | 188.00 | 189.50 | 189.50 | 6,003,648 |
| 08 ene 2024 | 187.00 | 192.50 | 185.50 | 187.50 | 187.50 | 4,813,499 |
| 05 ene 2024 | 188.00 | 190.00 | 186.00 | 186.00 | 186.00 | 4,571,438 |
| 04 ene 2024 | 190.00 | 190.00 | 186.50 | 187.50 | 187.50 | 7,698,173 |
| 03 ene 2024 | 195.00 | 196.00 | 190.00 | 191.00 | 191.00 | 8,501,155 |
| *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.