U.S. markets open in 5 hours 55 minutes
F S&P 500
5,053.00 +5.50 (+0.11%) F Dow Jones
38,524.00 +56.00 (+0.15%) F Nasdaq
17,362.75 +12.75 (+0.07%) E-mini Russell 2000 Index Futur
1,984.80 +2.20 (+0.11%) Petróleo
83.02 +0.17 (+0.21%) Oro
2,322.10 -24.30 (-1.04%)
Catcher Technology Co., Ltd. (2474.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 214.00 | 216.50 | 212.00 | 214.50 | 214.50 | 3,379,193 |
| 22 abr 2024 | 207.50 | 214.50 | 207.00 | 212.00 | 212.00 | 3,458,382 |
| 19 abr 2024 | 206.00 | 209.50 | 205.00 | 207.00 | 207.00 | 4,044,861 |
| 18 abr 2024 | 207.00 | 209.00 | 205.50 | 208.00 | 208.00 | 2,587,260 |
| 17 abr 2024 | 205.50 | 208.00 | 205.00 | 205.50 | 205.50 | 2,217,495 |
| 16 abr 2024 | 206.50 | 208.50 | 205.00 | 205.00 | 205.00 | 3,513,521 |
| 15 abr 2024 | 207.50 | 209.50 | 206.50 | 207.00 | 207.00 | 2,494,116 |
| 12 abr 2024 | 207.50 | 209.00 | 206.50 | 207.50 | 207.50 | 1,313,473 |
| 11 abr 2024 | 208.00 | 209.50 | 205.50 | 208.00 | 208.00 | 1,576,013 |
| 10 abr 2024 | 210.00 | 211.00 | 208.50 | 209.50 | 209.50 | 1,366,738 |
| 09 abr 2024 | 210.50 | 212.00 | 209.50 | 210.00 | 210.00 | 1,582,414 |
| 08 abr 2024 | 210.50 | 211.50 | 209.50 | 211.00 | 211.00 | 2,012,424 |
| 03 abr 2024 | 213.00 | 214.50 | 210.00 | 211.50 | 211.50 | 2,092,185 |
| 02 abr 2024 | 212.00 | 214.50 | 212.00 | 213.00 | 213.00 | 1,625,373 |
| 01 abr 2024 | 219.00 | 219.00 | 211.00 | 212.00 | 212.00 | 2,789,357 |
| 29 mar 2024 | 218.00 | 219.00 | 214.00 | 218.50 | 218.50 | 2,885,000 |
| 28 mar 2024 | 213.50 | 220.50 | 213.50 | 217.50 | 217.50 | 4,198,060 |
| 27 mar 2024 | 210.00 | 214.00 | 209.50 | 213.50 | 213.50 | 3,480,817 |
| 26 mar 2024 | 210.00 | 212.00 | 206.50 | 210.00 | 210.00 | 2,880,680 |
| 25 mar 2024 | 213.00 | 214.00 | 208.00 | 211.50 | 211.50 | 3,170,494 |
| 22 mar 2024 | 222.50 | 224.00 | 209.00 | 214.00 | 214.00 | 5,379,899 |
| 21 mar 2024 | 219.50 | 225.50 | 218.00 | 224.00 | 224.00 | 4,497,062 |
| 20 mar 2024 | 218.00 | 221.50 | 216.00 | 216.50 | 216.50 | 4,706,468 |
| 19 mar 2024 | 214.50 | 217.50 | 212.50 | 215.00 | 215.00 | 4,470,495 |
| 18 mar 2024 | 213.00 | 217.00 | 210.50 | 214.50 | 214.50 | 2,660,609 |
| 15 mar 2024 | 209.50 | 217.50 | 209.50 | 215.00 | 215.00 | 5,766,277 |
| 14 mar 2024 | 208.50 | 209.00 | 204.50 | 209.00 | 209.00 | 1,908,069 |
| 13 mar 2024 | 208.00 | 212.50 | 206.50 | 208.50 | 208.50 | 2,963,761 |
| 12 mar 2024 | 199.50 | 206.50 | 198.50 | 206.00 | 206.00 | 3,785,704 |
| 11 mar 2024 | 198.50 | 199.50 | 197.00 | 199.00 | 199.00 | 1,530,875 |
| 08 mar 2024 | 199.00 | 200.00 | 196.50 | 197.50 | 197.50 | 3,083,190 |
| 07 mar 2024 | 198.00 | 200.50 | 198.00 | 199.50 | 199.50 | 1,473,185 |
| 06 mar 2024 | 198.50 | 200.00 | 198.00 | 200.00 | 200.00 | 1,770,510 |
| 05 mar 2024 | 197.00 | 200.00 | 196.50 | 199.00 | 199.00 | 1,677,288 |
| 04 mar 2024 | 196.00 | 198.50 | 196.00 | 198.50 | 198.50 | 1,754,565 |
| 01 mar 2024 | 196.50 | 198.00 | 196.00 | 197.00 | 197.00 | 1,329,090 |
| 29 feb 2024 | 196.00 | 198.00 | 195.50 | 197.00 | 197.00 | 2,237,437 |
| 27 feb 2024 | 195.50 | 198.00 | 195.50 | 195.50 | 195.50 | 1,751,185 |
| 26 feb 2024 | 195.50 | 198.50 | 195.50 | 195.50 | 195.50 | 1,838,773 |
| 23 feb 2024 | 200.00 | 200.50 | 196.50 | 196.50 | 196.50 | 2,173,046 |
| 22 feb 2024 | 199.50 | 201.00 | 199.00 | 200.50 | 200.50 | 1,624,800 |
| 21 feb 2024 | 200.00 | 201.00 | 198.50 | 199.00 | 199.00 | 1,770,667 |
| 20 feb 2024 | 199.50 | 200.50 | 198.50 | 200.00 | 200.00 | 1,021,742 |
| 19 feb 2024 | 197.00 | 200.00 | 196.00 | 199.50 | 199.50 | 1,155,791 |
| 16 feb 2024 | 194.00 | 197.00 | 194.00 | 196.00 | 196.00 | 1,193,735 |
| 15 feb 2024 | 194.00 | 196.00 | 191.50 | 196.00 | 196.00 | 1,739,025 |
| 05 feb 2024 | 193.50 | 194.00 | 191.50 | 193.50 | 193.50 | 878,537 |
| 02 feb 2024 | 196.00 | 196.00 | 194.00 | 195.50 | 195.50 | 697,129 |
| 01 feb 2024 | 195.50 | 196.00 | 193.50 | 196.00 | 196.00 | 1,006,200 |
| 31 ene 2024 | 196.50 | 196.50 | 193.50 | 194.50 | 194.50 | 1,339,353 |
| 30 ene 2024 | 196.50 | 196.50 | 194.00 | 195.00 | 195.00 | 1,423,718 |
| 29 ene 2024 | 195.50 | 197.00 | 194.00 | 196.50 | 196.50 | 942,350 |
| 26 ene 2024 | 196.50 | 196.50 | 193.50 | 195.50 | 195.50 | 1,102,350 |
| 25 ene 2024 | 196.00 | 196.50 | 194.50 | 196.00 | 196.00 | 905,183 |
| 24 ene 2024 | 194.00 | 196.50 | 193.50 | 195.50 | 195.50 | 1,161,530 |
| 23 ene 2024 | 199.50 | 199.50 | 193.50 | 193.50 | 193.50 | 2,228,771 |
| 22 ene 2024 | 199.50 | 200.00 | 198.50 | 199.00 | 199.00 | 819,540 |
| 19 ene 2024 | 197.50 | 199.50 | 197.50 | 199.50 | 199.50 | 882,405 |
| 18 ene 2024 | 197.00 | 198.00 | 195.00 | 196.50 | 196.50 | 2,226,210 |
| 17 ene 2024 | 198.00 | 200.50 | 196.50 | 196.50 | 196.50 | 3,665,587 |
| 16 ene 2024 | 197.50 | 201.50 | 197.50 | 200.50 | 200.50 | 2,095,329 |
| 15 ene 2024 | 198.00 | 200.50 | 198.00 | 200.00 | 200.00 | 1,493,561 |
| 12 ene 2024 | 197.50 | 199.00 | 196.50 | 198.00 | 198.00 | 1,707,605 |
| 11 ene 2024 | 197.00 | 199.00 | 196.50 | 198.00 | 198.00 | 1,504,242 |
| 10 ene 2024 | 197.50 | 198.50 | 197.00 | 197.00 | 197.00 | 1,414,256 |
| 09 ene 2024 | 199.00 | 199.50 | 197.00 | 197.50 | 197.50 | 1,552,798 |
| 08 ene 2024 | 196.50 | 199.50 | 196.00 | 199.00 | 199.00 | 2,326,851 |
| 05 ene 2024 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | 2,005,968 |
| 04 ene 2024 | 193.50 | 195.50 | 192.00 | 194.00 | 194.00 | 1,197,689 |
| 03 ene 2024 | 193.50 | 194.50 | 192.50 | 193.50 | 193.50 | 1,693,084 |
| 02 ene 2024 | 194.00 | 196.00 | 192.00 | 196.00 | 196.00 | 1,535,564 |
| 29 dic 2023 | 196.00 | 196.00 | 193.50 | 194.00 | 194.00 | 980,931 |
| 28 dic 2023 | 194.50 | 196.00 | 194.00 | 195.50 | 195.50 | 1,343,400 |
| 27 dic 2023 | 194.50 | 195.50 | 193.00 | 194.00 | 194.00 | 1,915,508 |
| 26 dic 2023 | 193.00 | 194.50 | 192.00 | 194.50 | 194.50 | 1,252,099 |
| 25 dic 2023 | 192.00 | 193.00 | 190.50 | 193.00 | 193.00 | 1,509,689 |
| 22 dic 2023 | 189.50 | 191.50 | 188.50 | 191.00 | 191.00 | 4,097,603 |
| 21 dic 2023 | 189.50 | 190.00 | 185.50 | 189.00 | 189.00 | 7,593,736 |
| 20 dic 2023 | 190.50 | 193.00 | 188.50 | 191.00 | 191.00 | 6,702,759 |
| 19 dic 2023 | 189.00 | 191.00 | 186.50 | 190.00 | 190.00 | 5,730,760 |
| 18 dic 2023 | 185.00 | 191.00 | 185.00 | 189.50 | 189.50 | 6,004,905 |
| 15 dic 2023 | 188.00 | 188.00 | 184.50 | 185.00 | 185.00 | 4,506,238 |
| 14 dic 2023 | 188.00 | 188.50 | 186.50 | 187.00 | 187.00 | 1,965,203 |
| 13 dic 2023 | 185.50 | 187.00 | 185.00 | 187.00 | 187.00 | 1,452,950 |
| 12 dic 2023 | 187.00 | 187.00 | 184.00 | 185.00 | 185.00 | 1,848,418 |
| 11 dic 2023 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 1,123,382 |
| 08 dic 2023 | 186.00 | 187.00 | 184.50 | 184.50 | 184.50 | 1,492,319 |
| 07 dic 2023 | 187.00 | 188.00 | 183.00 | 183.50 | 183.50 | 3,585,466 |
| 07 dic 2023 | 5 Dividendo | |||||
| 06 dic 2023 | 195.00 | 196.50 | 192.50 | 192.50 | 187.50 | 2,514,986 |
| 05 dic 2023 | 195.00 | 195.50 | 192.00 | 193.50 | 188.47 | 2,952,779 |
| 04 dic 2023 | 196.00 | 198.00 | 195.00 | 195.00 | 189.94 | 2,701,376 |
| 01 dic 2023 | 196.50 | 197.00 | 194.50 | 195.50 | 190.42 | 3,643,468 |
| 30 nov 2023 | 197.50 | 201.00 | 194.50 | 194.50 | 189.45 | 10,168,995 |
| 29 nov 2023 | 195.00 | 198.50 | 194.50 | 196.50 | 191.40 | 4,099,792 |
| 28 nov 2023 | 197.00 | 199.00 | 194.50 | 194.50 | 189.45 | 6,944,703 |
| 27 nov 2023 | 198.00 | 199.50 | 196.00 | 196.00 | 190.91 | 5,390,990 |
| 24 nov 2023 | 199.50 | 204.00 | 197.50 | 197.50 | 192.37 | 5,628,801 |
| 23 nov 2023 | 196.50 | 200.00 | 196.00 | 198.50 | 193.34 | 3,684,645 |
| 22 nov 2023 | 197.50 | 197.50 | 195.50 | 196.00 | 190.91 | 3,646,590 |
| *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.