Wan Hai Lines Ltd. (2615.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 49.85 | 50.60 | 49.25 | 49.40 | 49.40 | 12,581,143 |
| 02 may 2024 | 51.90 | 52.70 | 49.35 | 49.40 | 49.40 | 32,570,228 |
| 30 abr 2024 | 49.65 | 50.90 | 48.45 | 50.70 | 50.70 | 19,953,975 |
| 29 abr 2024 | 50.40 | 50.90 | 49.15 | 49.55 | 49.55 | 26,473,746 |
| 26 abr 2024 | 45.50 | 49.65 | 45.45 | 48.35 | 48.35 | 33,121,519 |
| 25 abr 2024 | 45.40 | 45.60 | 45.05 | 45.50 | 45.50 | 3,864,556 |
| 24 abr 2024 | 45.20 | 45.60 | 44.75 | 45.45 | 45.45 | 7,307,779 |
| 23 abr 2024 | 44.15 | 45.05 | 43.90 | 44.95 | 44.95 | 7,413,916 |
| 22 abr 2024 | 44.15 | 45.10 | 43.80 | 43.85 | 43.85 | 12,314,649 |
| 19 abr 2024 | 42.80 | 44.80 | 42.80 | 43.25 | 43.25 | 13,643,077 |
| 18 abr 2024 | 42.80 | 43.50 | 42.70 | 42.90 | 42.90 | 5,907,313 |
| 17 abr 2024 | 43.10 | 43.45 | 42.80 | 42.80 | 42.80 | 4,815,588 |
| 16 abr 2024 | 45.00 | 45.05 | 42.90 | 42.90 | 42.90 | 9,507,346 |
| 15 abr 2024 | 45.00 | 45.50 | 44.30 | 45.10 | 45.10 | 5,639,129 |
| 12 abr 2024 | 45.00 | 45.30 | 44.55 | 45.00 | 45.00 | 4,566,616 |
| 11 abr 2024 | 44.50 | 45.20 | 44.50 | 44.80 | 44.80 | 3,623,037 |
| 10 abr 2024 | 45.10 | 45.25 | 44.45 | 44.50 | 44.50 | 6,064,571 |
| 09 abr 2024 | 44.20 | 45.10 | 44.20 | 44.95 | 44.95 | 7,106,870 |
| 08 abr 2024 | 43.75 | 44.30 | 43.20 | 44.10 | 44.10 | 6,083,440 |
| 03 abr 2024 | 44.05 | 44.10 | 43.65 | 43.65 | 43.65 | 5,394,490 |
| 02 abr 2024 | 44.70 | 44.70 | 43.95 | 44.05 | 44.05 | 4,368,922 |
| 01 abr 2024 | 44.30 | 44.70 | 44.15 | 44.55 | 44.55 | 3,005,049 |
| 29 mar 2024 | 44.20 | 44.55 | 44.10 | 44.25 | 44.25 | 1,723,000 |
| 28 mar 2024 | 44.65 | 44.80 | 44.00 | 44.00 | 44.00 | 5,058,072 |
| 27 mar 2024 | 44.55 | 44.75 | 44.45 | 44.45 | 44.45 | 2,962,787 |
| 26 mar 2024 | 45.50 | 45.50 | 44.15 | 44.55 | 44.55 | 5,996,893 |
| 25 mar 2024 | 45.25 | 45.70 | 45.25 | 45.40 | 45.40 | 3,955,657 |
| 22 mar 2024 | 45.15 | 45.35 | 44.40 | 45.30 | 45.30 | 6,703,290 |
| 21 mar 2024 | 45.60 | 45.90 | 45.00 | 45.10 | 45.10 | 6,770,000 |
| 20 mar 2024 | 45.50 | 45.90 | 44.85 | 45.00 | 45.00 | 7,123,523 |
| 19 mar 2024 | 45.65 | 46.30 | 45.35 | 45.50 | 45.50 | 9,509,550 |
| 18 mar 2024 | 45.95 | 46.15 | 45.15 | 45.65 | 45.65 | 7,580,428 |
| 15 mar 2024 | 46.55 | 46.55 | 43.75 | 46.45 | 46.45 | 26,553,904 |
| 14 mar 2024 | 48.35 | 48.35 | 47.00 | 47.10 | 47.10 | 13,437,361 |
| 13 mar 2024 | 49.50 | 50.20 | 48.95 | 49.00 | 49.00 | 9,797,523 |
| 12 mar 2024 | 49.70 | 49.75 | 48.95 | 49.45 | 49.45 | 4,298,961 |
| 11 mar 2024 | 49.15 | 49.80 | 49.10 | 49.30 | 49.30 | 3,961,729 |
| 08 mar 2024 | 48.10 | 49.95 | 47.70 | 48.65 | 48.65 | 10,740,576 |
| 07 mar 2024 | 48.35 | 49.00 | 48.10 | 48.10 | 48.10 | 5,166,580 |
| 06 mar 2024 | 49.35 | 49.75 | 48.40 | 48.40 | 48.40 | 6,368,722 |
| 05 mar 2024 | 49.90 | 50.40 | 49.35 | 49.35 | 49.35 | 5,775,522 |
| 04 mar 2024 | 49.60 | 50.30 | 49.00 | 49.65 | 49.65 | 6,440,852 |
| 01 mar 2024 | 50.40 | 50.40 | 49.20 | 49.90 | 49.90 | 11,461,509 |
| 29 feb 2024 | 48.10 | 51.20 | 48.10 | 50.40 | 50.40 | 24,756,437 |
| 27 feb 2024 | 48.85 | 49.20 | 48.10 | 48.10 | 48.10 | 6,258,285 |
| 26 feb 2024 | 49.55 | 49.60 | 48.70 | 48.80 | 48.80 | 6,089,455 |
| 23 feb 2024 | 50.50 | 50.60 | 49.45 | 49.65 | 49.65 | 6,818,692 |
| 22 feb 2024 | 49.30 | 50.20 | 48.35 | 50.00 | 50.00 | 8,840,075 |
| 21 feb 2024 | 49.10 | 49.85 | 48.85 | 49.00 | 49.00 | 7,037,897 |
| 20 feb 2024 | 48.25 | 49.15 | 47.90 | 48.65 | 48.65 | 5,873,859 |
| 19 feb 2024 | 47.50 | 48.00 | 47.10 | 47.90 | 47.90 | 2,621,756 |
| 16 feb 2024 | 47.45 | 48.00 | 47.15 | 47.30 | 47.30 | 3,897,105 |
| 15 feb 2024 | 47.65 | 48.00 | 46.35 | 47.20 | 47.20 | 7,686,607 |
| 05 feb 2024 | 48.50 | 48.50 | 47.70 | 47.75 | 47.75 | 3,513,005 |
| 02 feb 2024 | 49.45 | 49.45 | 47.60 | 48.20 | 48.20 | 9,599,911 |
| 01 feb 2024 | 48.90 | 50.20 | 48.90 | 49.65 | 49.65 | 4,928,379 |
| 31 ene 2024 | 49.70 | 50.30 | 48.90 | 48.90 | 48.90 | 3,936,109 |
| 30 ene 2024 | 50.30 | 50.30 | 49.40 | 49.45 | 49.45 | 3,750,589 |
| 29 ene 2024 | 49.75 | 50.20 | 49.55 | 50.00 | 50.00 | 2,162,347 |
| 26 ene 2024 | 49.75 | 50.20 | 49.35 | 49.75 | 49.75 | 4,248,706 |
| 25 ene 2024 | 50.80 | 50.80 | 49.55 | 49.75 | 49.75 | 7,211,658 |
| 24 ene 2024 | 50.50 | 51.30 | 50.10 | 50.50 | 50.50 | 4,900,299 |
| 23 ene 2024 | 51.00 | 51.70 | 50.20 | 50.20 | 50.20 | 6,061,576 |
| 22 ene 2024 | 50.60 | 51.00 | 49.45 | 50.70 | 50.70 | 8,420,698 |
| 19 ene 2024 | 52.60 | 52.80 | 51.00 | 51.20 | 51.20 | 9,167,137 |
| 18 ene 2024 | 51.80 | 52.90 | 51.50 | 52.50 | 52.50 | 11,334,031 |
| 17 ene 2024 | 51.90 | 52.70 | 50.30 | 51.00 | 51.00 | 11,301,897 |
| 16 ene 2024 | 52.80 | 53.30 | 51.40 | 52.00 | 52.00 | 11,262,460 |
| 15 ene 2024 | 53.00 | 53.90 | 52.80 | 52.80 | 52.80 | 7,808,303 |
| 12 ene 2024 | 52.00 | 52.90 | 52.00 | 52.50 | 52.50 | 13,673,003 |
| 11 ene 2024 | 50.90 | 51.50 | 50.50 | 50.90 | 50.90 | 9,942,892 |
| 10 ene 2024 | 51.70 | 51.90 | 50.00 | 50.70 | 50.70 | 19,018,372 |
| 09 ene 2024 | 54.40 | 54.50 | 51.30 | 52.40 | 52.40 | 34,517,432 |
| 08 ene 2024 | 57.90 | 57.90 | 55.80 | 56.20 | 56.20 | 20,909,269 |
| 05 ene 2024 | 57.90 | 58.10 | 56.40 | 57.90 | 57.90 | 30,192,182 |
| 04 ene 2024 | 55.90 | 59.30 | 55.20 | 57.00 | 57.00 | 54,102,416 |
| 03 ene 2024 | 55.40 | 56.30 | 54.30 | 55.00 | 55.00 | 19,774,891 |
| 02 ene 2024 | 57.60 | 58.60 | 54.70 | 54.70 | 54.70 | 37,523,374 |
| 29 dic 2023 | 55.30 | 55.90 | 54.50 | 55.00 | 55.00 | 7,503,113 |
| 28 dic 2023 | 56.90 | 57.20 | 55.10 | 55.20 | 55.20 | 13,584,121 |
| 27 dic 2023 | 56.80 | 57.90 | 56.40 | 56.60 | 56.60 | 21,872,683 |
| 26 dic 2023 | 54.00 | 56.30 | 54.00 | 56.00 | 56.00 | 27,052,611 |
| 25 dic 2023 | 58.00 | 58.90 | 54.20 | 54.50 | 54.50 | 52,634,205 |
| 22 dic 2023 | 60.00 | 62.10 | 57.80 | 60.10 | 60.10 | 109,523,273 |
| 21 dic 2023 | 54.50 | 59.90 | 53.60 | 59.60 | 59.60 | 82,671,619 |
| 20 dic 2023 | 52.80 | 54.60 | 51.10 | 54.50 | 54.50 | 31,938,319 |
| 19 dic 2023 | 53.10 | 54.10 | 52.00 | 52.30 | 52.30 | 49,090,945 |
| 18 dic 2023 | 52.70 | 53.80 | 50.70 | 52.90 | 52.90 | 57,954,790 |
| 15 dic 2023 | 49.60 | 51.00 | 49.30 | 50.60 | 50.60 | 22,973,514 |
| 14 dic 2023 | 50.50 | 50.60 | 48.75 | 49.05 | 49.05 | 17,489,043 |
| 13 dic 2023 | 52.00 | 52.10 | 49.70 | 50.10 | 50.10 | 16,955,856 |
| 12 dic 2023 | 52.40 | 53.80 | 51.50 | 51.80 | 51.80 | 22,703,673 |
| 11 dic 2023 | 52.10 | 53.60 | 51.70 | 52.40 | 52.40 | 16,210,189 |
| 08 dic 2023 | 50.10 | 51.10 | 50.10 | 51.10 | 51.10 | 6,143,192 |
| 07 dic 2023 | 50.90 | 51.20 | 50.00 | 50.10 | 50.10 | 6,501,234 |
| 06 dic 2023 | 51.50 | 51.50 | 50.10 | 51.30 | 51.30 | 11,177,676 |
| 05 dic 2023 | 52.00 | 53.00 | 50.60 | 52.00 | 52.00 | 25,630,804 |
| 04 dic 2023 | 49.55 | 52.80 | 49.15 | 52.50 | 52.50 | 30,887,364 |
| 01 dic 2023 | 46.75 | 48.70 | 46.75 | 48.65 | 48.65 | 14,109,686 |
| 30 nov 2023 | 46.55 | 47.50 | 46.55 | 46.70 | 46.70 | 5,692,585 |
| *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.