U.S. markets closed
F S&P 500
5,212.75 -1.00 (-0.02%) F Dow Jones
39,012.00 -15.00 (-0.04%) F Nasdaq
18,205.75 +6.25 (+0.03%) E-mini Russell 2000 Index Futur
2,071.80 -4.90 (-0.24%) Petróleo
78.08 -0.30 (-0.38%) Oro
2,317.50 -6.70 (-0.29%)
Yang Ming Marine Transport Corporation (2609.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
A partir del 10:22AM CST. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 53.20 | 54.10 | 52.50 | 52.60 | 52.60 | 54,855,674 |
| 07 may 2024 | 51.00 | 52.90 | 50.60 | 52.50 | 52.50 | 83,410,158 |
| 06 may 2024 | 50.00 | 51.30 | 49.55 | 50.60 | 50.60 | 31,920,198 |
| 03 may 2024 | 51.30 | 51.70 | 49.85 | 50.40 | 50.40 | 56,657,148 |
| 02 may 2024 | 53.10 | 53.80 | 50.50 | 51.30 | 51.30 | 83,775,891 |
| 30 abr 2024 | 53.00 | 53.00 | 51.30 | 52.20 | 52.20 | 79,952,434 |
| 29 abr 2024 | 55.00 | 55.50 | 52.60 | 52.90 | 52.90 | 194,973,059 |
| 26 abr 2024 | 47.10 | 51.80 | 47.05 | 51.80 | 51.80 | 221,119,944 |
| 25 abr 2024 | 46.50 | 47.10 | 46.15 | 47.10 | 47.10 | 20,718,319 |
| 24 abr 2024 | 46.35 | 47.00 | 45.80 | 46.70 | 46.70 | 34,483,908 |
| 23 abr 2024 | 45.60 | 46.05 | 45.25 | 45.85 | 45.85 | 14,742,628 |
| 22 abr 2024 | 46.40 | 47.30 | 45.55 | 45.60 | 45.60 | 64,331,989 |
| 19 abr 2024 | 43.65 | 46.25 | 43.65 | 45.15 | 45.15 | 59,231,724 |
| 18 abr 2024 | 43.95 | 44.20 | 43.60 | 43.80 | 43.80 | 13,720,661 |
| 17 abr 2024 | 43.60 | 44.30 | 43.60 | 43.95 | 43.95 | 12,541,419 |
| 16 abr 2024 | 45.05 | 45.15 | 43.55 | 43.80 | 43.80 | 27,892,467 |
| 15 abr 2024 | 45.00 | 45.65 | 44.25 | 45.20 | 45.20 | 21,911,628 |
| 12 abr 2024 | 45.30 | 45.40 | 44.85 | 45.20 | 45.20 | 14,823,894 |
| 11 abr 2024 | 44.80 | 45.30 | 44.70 | 45.00 | 45.00 | 15,371,121 |
| 10 abr 2024 | 45.25 | 45.30 | 44.40 | 44.40 | 44.40 | 18,258,128 |
| 09 abr 2024 | 45.10 | 45.60 | 44.80 | 44.95 | 44.95 | 21,643,455 |
| 08 abr 2024 | 43.85 | 45.40 | 43.60 | 45.10 | 45.10 | 21,769,535 |
| 03 abr 2024 | 44.20 | 44.30 | 43.80 | 43.80 | 43.80 | 16,402,684 |
| 02 abr 2024 | 44.30 | 44.45 | 44.00 | 44.45 | 44.45 | 11,431,992 |
| 01 abr 2024 | 44.70 | 44.75 | 44.25 | 44.30 | 44.30 | 11,354,631 |
| 29 mar 2024 | 44.20 | 44.65 | 44.20 | 44.40 | 44.40 | 7,517,000 |
| 28 mar 2024 | 44.35 | 44.55 | 44.00 | 44.10 | 44.10 | 15,879,193 |
| 27 mar 2024 | 44.20 | 44.65 | 44.10 | 44.15 | 44.15 | 13,060,433 |
| 26 mar 2024 | 45.45 | 45.45 | 44.05 | 44.15 | 44.15 | 37,215,469 |
| 25 mar 2024 | 45.20 | 45.80 | 45.20 | 45.60 | 45.60 | 12,746,315 |
| 22 mar 2024 | 45.80 | 45.85 | 45.00 | 45.15 | 45.15 | 17,059,276 |
| 21 mar 2024 | 45.90 | 46.55 | 45.45 | 45.45 | 45.45 | 26,737,300 |
| 20 mar 2024 | 45.45 | 45.75 | 44.85 | 44.95 | 44.95 | 28,889,948 |
| 19 mar 2024 | 45.20 | 45.85 | 45.15 | 45.30 | 45.30 | 20,239,589 |
| 18 mar 2024 | 45.70 | 45.70 | 45.00 | 45.15 | 45.15 | 33,999,852 |
| 15 mar 2024 | 47.20 | 47.20 | 45.20 | 46.50 | 46.50 | 60,943,317 |
| 14 mar 2024 | 48.90 | 48.90 | 47.60 | 47.75 | 47.75 | 28,496,148 |
| 13 mar 2024 | 49.30 | 49.50 | 48.55 | 48.70 | 48.70 | 28,857,812 |
| 12 mar 2024 | 48.90 | 49.15 | 48.40 | 48.95 | 48.95 | 25,354,873 |
| 11 mar 2024 | 48.15 | 48.80 | 48.15 | 48.60 | 48.60 | 24,084,660 |
| 08 mar 2024 | 48.15 | 49.10 | 47.40 | 47.55 | 47.55 | 52,885,117 |
| 07 mar 2024 | 48.15 | 48.75 | 48.00 | 48.00 | 48.00 | 22,736,232 |
| 06 mar 2024 | 48.50 | 49.00 | 48.00 | 48.00 | 48.00 | 23,243,605 |
| 05 mar 2024 | 49.00 | 49.55 | 48.55 | 48.60 | 48.60 | 28,449,835 |
| 04 mar 2024 | 48.80 | 49.35 | 48.00 | 48.90 | 48.90 | 43,724,711 |
| 01 mar 2024 | 49.50 | 49.75 | 48.70 | 49.15 | 49.15 | 28,690,642 |
| 29 feb 2024 | 49.00 | 50.00 | 48.85 | 49.85 | 49.85 | 43,285,992 |
| 27 feb 2024 | 48.75 | 49.50 | 48.55 | 48.55 | 48.55 | 30,045,182 |
| 26 feb 2024 | 49.20 | 49.40 | 48.60 | 48.70 | 48.70 | 24,691,803 |
| 23 feb 2024 | 50.20 | 50.40 | 48.85 | 49.10 | 49.10 | 39,418,678 |
| 22 feb 2024 | 48.95 | 50.40 | 48.30 | 49.95 | 49.95 | 69,963,644 |
| 21 feb 2024 | 48.80 | 49.35 | 48.30 | 48.35 | 48.35 | 70,973,290 |
| 20 feb 2024 | 47.30 | 48.65 | 47.10 | 48.15 | 48.15 | 33,312,606 |
| 19 feb 2024 | 47.10 | 47.45 | 46.35 | 46.90 | 46.90 | 16,152,533 |
| 16 feb 2024 | 47.50 | 47.95 | 46.85 | 46.90 | 46.90 | 21,670,323 |
| 15 feb 2024 | 47.00 | 47.55 | 45.55 | 46.65 | 46.65 | 40,124,309 |
| 05 feb 2024 | 47.80 | 47.90 | 47.30 | 47.30 | 47.30 | 23,275,388 |
| 02 feb 2024 | 48.20 | 48.75 | 47.65 | 47.75 | 47.75 | 33,619,877 |
| 01 feb 2024 | 48.00 | 49.35 | 48.00 | 49.15 | 49.15 | 31,981,493 |
| 31 ene 2024 | 48.60 | 49.20 | 47.70 | 47.85 | 47.85 | 24,738,523 |
| 30 ene 2024 | 49.05 | 49.15 | 48.35 | 48.50 | 48.50 | 19,023,378 |
| 29 ene 2024 | 48.80 | 49.20 | 48.60 | 48.80 | 48.80 | 19,135,125 |
| 26 ene 2024 | 49.30 | 49.75 | 48.70 | 48.90 | 48.90 | 22,577,127 |
| 25 ene 2024 | 50.00 | 50.00 | 49.15 | 49.25 | 49.25 | 23,472,307 |
| 24 ene 2024 | 49.75 | 50.70 | 49.30 | 49.80 | 49.80 | 26,088,507 |
| 23 ene 2024 | 50.40 | 51.10 | 49.45 | 49.45 | 49.45 | 41,092,788 |
| 22 ene 2024 | 49.65 | 49.80 | 48.80 | 49.80 | 49.80 | 50,904,208 |
| 19 ene 2024 | 51.50 | 51.50 | 50.00 | 50.90 | 50.90 | 42,410,599 |
| 18 ene 2024 | 50.30 | 51.50 | 49.70 | 51.30 | 51.30 | 57,293,584 |
| 17 ene 2024 | 51.20 | 51.90 | 49.25 | 49.75 | 49.75 | 70,112,506 |
| 16 ene 2024 | 52.80 | 53.20 | 50.50 | 51.10 | 51.10 | 72,494,694 |
| 15 ene 2024 | 52.50 | 53.30 | 51.80 | 52.20 | 52.20 | 67,489,583 |
| 12 ene 2024 | 50.60 | 52.00 | 50.40 | 51.80 | 51.80 | 100,912,953 |
| 11 ene 2024 | 49.25 | 49.95 | 49.10 | 49.30 | 49.30 | 58,709,721 |
| 10 ene 2024 | 50.80 | 51.20 | 48.20 | 48.80 | 48.80 | 198,516,891 |
| 09 ene 2024 | 53.50 | 53.80 | 50.90 | 51.70 | 51.70 | 179,640,857 |
| 08 ene 2024 | 57.80 | 58.50 | 56.20 | 56.50 | 56.50 | 110,488,475 |
| 05 ene 2024 | 58.20 | 58.90 | 56.80 | 58.00 | 58.00 | 207,547,165 |
| 04 ene 2024 | 55.00 | 59.20 | 54.40 | 57.30 | 57.30 | 292,040,120 |
| 03 ene 2024 | 54.80 | 55.10 | 53.10 | 54.00 | 54.00 | 125,148,434 |
| 02 ene 2024 | 54.20 | 55.20 | 52.20 | 53.00 | 53.00 | 165,713,343 |
| 29 dic 2023 | 52.30 | 52.30 | 51.20 | 51.30 | 51.30 | 40,524,675 |
| 28 dic 2023 | 53.10 | 53.30 | 51.40 | 51.90 | 51.90 | 67,059,515 |
| 27 dic 2023 | 53.40 | 54.00 | 52.60 | 52.60 | 52.60 | 108,001,216 |
| 26 dic 2023 | 51.60 | 53.50 | 51.50 | 52.00 | 52.00 | 168,621,328 |
| 25 dic 2023 | 54.00 | 55.20 | 51.80 | 51.80 | 51.80 | 257,699,362 |
| 22 dic 2023 | 56.20 | 58.40 | 55.40 | 57.50 | 57.50 | 365,390,740 |
| 21 dic 2023 | 50.30 | 55.40 | 49.75 | 55.40 | 55.40 | 331,848,171 |
| 20 dic 2023 | 49.70 | 50.50 | 48.20 | 50.40 | 50.40 | 165,093,087 |
| 19 dic 2023 | 48.45 | 50.50 | 48.05 | 49.30 | 49.30 | 274,553,406 |
| 18 dic 2023 | 46.00 | 48.65 | 45.45 | 47.85 | 47.85 | 234,009,631 |
| 15 dic 2023 | 43.15 | 44.55 | 43.15 | 44.25 | 44.25 | 48,807,760 |
| 14 dic 2023 | 43.45 | 43.45 | 42.70 | 42.75 | 42.75 | 19,658,092 |
| 13 dic 2023 | 44.10 | 44.30 | 43.20 | 43.20 | 43.20 | 21,430,949 |
| 12 dic 2023 | 44.20 | 45.30 | 44.00 | 44.00 | 44.00 | 33,756,340 |
| 11 dic 2023 | 44.45 | 44.85 | 43.85 | 44.00 | 44.00 | 16,677,615 |
| 08 dic 2023 | 43.75 | 44.30 | 43.55 | 44.00 | 44.00 | 13,112,086 |
| 07 dic 2023 | 44.70 | 44.75 | 43.65 | 43.70 | 43.70 | 15,139,116 |
| 06 dic 2023 | 45.05 | 45.05 | 44.15 | 44.65 | 44.65 | 19,005,087 |
| 05 dic 2023 | 45.05 | 45.65 | 44.15 | 44.85 | 44.85 | 38,469,540 |
| *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.