AVerMedia Technologies, Inc. (2417.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 44.10 | 48.40 | 44.00 | 47.80 | 47.80 | 15,410,061 |
| 27 jun 2024 | 44.80 | 45.40 | 44.00 | 44.00 | 44.00 | 1,611,047 |
| 26 jun 2024 | 45.00 | 45.55 | 44.80 | 44.80 | 44.80 | 1,804,627 |
| 25 jun 2024 | 44.50 | 45.50 | 43.85 | 45.30 | 45.30 | 2,549,879 |
| 24 jun 2024 | 44.00 | 45.70 | 43.40 | 44.65 | 44.65 | 3,144,287 |
| 21 jun 2024 | 44.05 | 44.20 | 43.20 | 44.10 | 44.10 | 1,726,107 |
| 20 jun 2024 | 44.20 | 44.40 | 43.95 | 44.25 | 44.25 | 1,605,452 |
| 19 jun 2024 | 45.00 | 45.35 | 43.90 | 43.95 | 43.95 | 2,689,012 |
| 18 jun 2024 | 44.55 | 45.25 | 44.15 | 44.25 | 44.25 | 1,873,574 |
| 17 jun 2024 | 43.85 | 45.15 | 43.85 | 44.70 | 44.70 | 2,550,566 |
| 14 jun 2024 | 44.45 | 44.65 | 43.80 | 43.85 | 43.85 | 2,470,792 |
| 13 jun 2024 | 45.00 | 46.00 | 44.45 | 44.45 | 44.45 | 4,867,425 |
| 12 jun 2024 | 44.80 | 44.95 | 43.40 | 44.30 | 44.30 | 3,681,109 |
| 11 jun 2024 | 46.20 | 46.20 | 43.90 | 44.60 | 44.60 | 5,015,369 |
| 07 jun 2024 | 45.85 | 46.75 | 45.30 | 46.20 | 46.20 | 6,453,300 |
| 06 jun 2024 | 48.60 | 49.50 | 45.70 | 46.05 | 46.05 | 17,087,021 |
| 05 jun 2024 | 55.50 | 55.90 | 48.60 | 48.60 | 48.60 | 38,166,558 |
| 04 jun 2024 | 53.00 | 54.00 | 52.50 | 54.00 | 54.00 | 13,071,393 |
| 03 jun 2024 | 48.10 | 49.15 | 47.80 | 49.15 | 49.15 | 19,402,239 |
| 31 may 2024 | 45.30 | 47.30 | 44.20 | 44.70 | 44.70 | 7,196,818 |
| 30 may 2024 | 45.75 | 46.30 | 44.50 | 44.70 | 44.70 | 6,069,278 |
| 29 may 2024 | 46.80 | 48.65 | 46.20 | 46.75 | 46.75 | 21,244,022 |
| 28 may 2024 | 45.55 | 48.45 | 45.00 | 45.40 | 45.40 | 19,735,856 |
| 27 may 2024 | 44.70 | 46.20 | 42.50 | 45.25 | 45.25 | 21,053,501 |
| 24 may 2024 | 41.30 | 43.30 | 40.40 | 42.65 | 42.65 | 4,474,207 |
| 23 may 2024 | 44.10 | 44.60 | 41.20 | 41.95 | 41.95 | 10,098,482 |
| 22 may 2024 | 41.15 | 44.40 | 41.15 | 43.35 | 43.35 | 18,472,316 |
| 21 may 2024 | 38.95 | 41.70 | 38.60 | 40.75 | 40.75 | 5,224,609 |
| 20 may 2024 | 40.05 | 40.05 | 38.55 | 38.55 | 38.55 | 3,031,369 |
| 17 may 2024 | 41.00 | 43.20 | 38.50 | 40.00 | 40.00 | 21,949,655 |
| 16 may 2024 | 37.50 | 40.75 | 37.00 | 40.75 | 40.75 | 6,946,656 |
| 15 may 2024 | 37.90 | 38.15 | 37.05 | 37.05 | 37.05 | 1,244,908 |
| 14 may 2024 | 37.30 | 37.80 | 37.25 | 37.65 | 37.65 | 928,531 |
| 13 may 2024 | 38.30 | 38.40 | 37.05 | 37.30 | 37.30 | 957,039 |
| 10 may 2024 | 38.25 | 38.35 | 36.90 | 38.10 | 38.10 | 1,526,176 |
| 09 may 2024 | 38.40 | 39.00 | 37.75 | 37.85 | 37.85 | 1,600,750 |
| 08 may 2024 | 38.30 | 39.20 | 37.50 | 38.25 | 38.25 | 2,395,370 |
| 07 may 2024 | 37.65 | 38.70 | 36.40 | 38.20 | 38.20 | 3,291,698 |
| 06 may 2024 | 36.95 | 38.75 | 36.70 | 37.25 | 37.25 | 3,698,228 |
| 03 may 2024 | 36.80 | 37.05 | 36.00 | 36.05 | 36.05 | 992,429 |
| 02 may 2024 | 36.90 | 36.90 | 36.20 | 36.65 | 36.65 | 749,513 |
| 30 abr 2024 | 37.25 | 37.30 | 36.45 | 36.70 | 36.70 | 692,800 |
| 29 abr 2024 | 36.70 | 37.30 | 36.70 | 36.75 | 36.75 | 1,014,800 |
| 26 abr 2024 | 36.50 | 37.30 | 36.30 | 36.70 | 36.70 | 1,459,944 |
| 25 abr 2024 | 36.80 | 36.90 | 35.80 | 36.00 | 36.00 | 1,264,088 |
| 24 abr 2024 | 36.70 | 37.25 | 36.40 | 36.80 | 36.80 | 1,799,095 |
| 23 abr 2024 | 36.25 | 37.00 | 35.45 | 35.90 | 35.90 | 1,257,084 |
| 22 abr 2024 | 37.20 | 37.25 | 35.45 | 35.45 | 35.45 | 1,615,678 |
| 19 abr 2024 | 37.15 | 38.50 | 36.40 | 36.75 | 36.75 | 2,111,586 |
| 18 abr 2024 | 38.80 | 38.90 | 37.70 | 37.75 | 37.75 | 1,846,577 |
| 17 abr 2024 | 39.50 | 39.60 | 38.75 | 38.75 | 38.75 | 1,412,020 |
| 16 abr 2024 | 40.00 | 40.00 | 38.55 | 38.60 | 38.60 | 2,545,397 |
| 15 abr 2024 | 42.65 | 42.65 | 40.50 | 40.50 | 40.50 | 2,835,282 |
| 12 abr 2024 | 42.70 | 43.65 | 42.00 | 42.80 | 42.80 | 2,392,398 |
| 11 abr 2024 | 44.00 | 44.00 | 41.55 | 42.00 | 42.00 | 4,771,089 |
| 10 abr 2024 | 43.90 | 45.15 | 43.85 | 43.90 | 43.90 | 2,101,266 |
| 09 abr 2024 | 44.80 | 44.80 | 43.70 | 43.70 | 43.70 | 2,724,260 |
| 08 abr 2024 | 44.65 | 45.50 | 44.25 | 44.30 | 44.30 | 2,743,159 |
| 03 abr 2024 | 44.05 | 45.60 | 44.05 | 44.60 | 44.60 | 3,082,048 |
| 02 abr 2024 | 44.85 | 47.45 | 44.40 | 45.00 | 45.00 | 8,154,925 |
| 01 abr 2024 | 43.65 | 46.15 | 43.20 | 44.60 | 44.60 | 6,610,300 |
| 29 mar 2024 | 44.20 | 45.80 | 43.50 | 43.55 | 43.55 | 3,549,000 |
| 28 mar 2024 | 45.20 | 45.40 | 43.35 | 44.65 | 44.65 | 5,538,930 |
| 27 mar 2024 | 45.95 | 46.00 | 43.80 | 45.45 | 45.45 | 7,982,052 |
| 26 mar 2024 | 54.30 | 54.40 | 46.00 | 46.20 | 46.20 | 27,937,775 |
| 25 mar 2024 | 51.30 | 51.80 | 51.00 | 51.10 | 51.10 | 3,606,729 |
| 22 mar 2024 | 48.50 | 50.70 | 48.50 | 50.70 | 50.70 | 4,479,600 |
| 21 mar 2024 | 45.55 | 48.20 | 45.55 | 47.80 | 47.80 | 1,975,606 |
| 20 mar 2024 | 47.20 | 47.20 | 44.10 | 45.05 | 45.05 | 1,767,473 |
| 19 mar 2024 | 48.20 | 48.40 | 47.05 | 47.05 | 47.05 | 778,731 |
| 18 mar 2024 | 46.30 | 48.00 | 46.30 | 47.90 | 47.90 | 952,770 |
| 15 mar 2024 | 48.50 | 49.10 | 46.55 | 46.55 | 46.55 | 1,658,912 |
| 14 mar 2024 | 48.20 | 50.50 | 48.00 | 49.35 | 49.35 | 1,699,077 |
| 13 mar 2024 | 50.00 | 50.00 | 46.10 | 49.00 | 49.00 | 3,337,739 |
| 12 mar 2024 | 51.10 | 51.10 | 48.70 | 49.70 | 49.70 | 4,078,953 |
| 11 mar 2024 | 52.40 | 54.60 | 51.30 | 51.50 | 51.50 | 20,541,804 |
| 08 mar 2024 | 53.90 | 54.00 | 50.40 | 50.90 | 50.90 | 20,284,234 |
| 07 mar 2024 | 55.00 | 55.60 | 51.70 | 52.80 | 52.80 | 41,395,050 |
| 06 mar 2024 | 48.70 | 52.20 | 47.80 | 52.20 | 52.20 | 37,643,017 |
| 05 mar 2024 | 46.00 | 47.50 | 45.30 | 47.50 | 47.50 | 7,860,257 |
| 04 mar 2024 | 39.60 | 43.20 | 39.25 | 43.20 | 43.20 | 22,421,514 |
| 01 mar 2024 | 39.10 | 39.70 | 38.30 | 39.30 | 39.30 | 7,619,798 |
| 29 feb 2024 | 36.50 | 39.35 | 36.35 | 39.00 | 39.00 | 12,386,509 |
| 27 feb 2024 | 36.25 | 37.65 | 36.15 | 36.30 | 36.30 | 4,227,277 |
| 26 feb 2024 | 36.65 | 37.85 | 36.45 | 36.75 | 36.75 | 4,542,437 |
| 23 feb 2024 | 38.50 | 38.50 | 36.70 | 36.95 | 36.95 | 10,102,531 |
| 22 feb 2024 | 36.00 | 38.55 | 35.80 | 38.55 | 38.55 | 20,763,505 |
| 21 feb 2024 | 35.00 | 35.45 | 34.80 | 35.05 | 35.05 | 1,468,437 |
| 20 feb 2024 | 35.50 | 35.50 | 34.60 | 35.10 | 35.10 | 1,109,638 |
| 19 feb 2024 | 35.10 | 35.60 | 34.70 | 35.30 | 35.30 | 1,983,682 |
| 16 feb 2024 | 33.50 | 34.85 | 33.50 | 34.70 | 34.70 | 1,849,963 |
| 15 feb 2024 | 33.60 | 33.70 | 33.00 | 33.25 | 33.25 | 776,464 |
| 05 feb 2024 | 33.70 | 33.70 | 32.60 | 33.00 | 33.00 | 1,114,983 |
| 02 feb 2024 | 33.65 | 33.75 | 33.25 | 33.70 | 33.70 | 595,603 |
| 01 feb 2024 | 33.70 | 33.95 | 33.00 | 33.30 | 33.30 | 879,787 |
| 31 ene 2024 | 34.20 | 34.25 | 33.40 | 33.65 | 33.65 | 830,508 |
| 30 ene 2024 | 33.80 | 34.15 | 33.70 | 34.00 | 34.00 | 1,085,146 |
| 29 ene 2024 | 34.50 | 34.55 | 33.55 | 34.20 | 34.20 | 1,798,071 |
| 26 ene 2024 | 33.10 | 35.45 | 33.10 | 34.25 | 34.25 | 7,626,499 |
| 25 ene 2024 | 34.20 | 34.30 | 33.00 | 33.00 | 33.00 | 2,394,063 |
| *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.