U.S. markets closed
F S&P 500
5,612.75 -8.75 (-0.16%) F Dow Jones
39,634.00 -61.00 (-0.15%) F Nasdaq
20,591.75 -29.00 (-0.14%) E-mini Russell 2000 Index Futur
2,037.60 -5.10 (-0.25%) Petróleo
83.12 -0.04 (-0.05%) Oro
2,394.80 -2.90 (-0.12%)
Hua Nan Financial Holdings Co., Ltd. (2880.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 27.10 | 27.40 | 27.05 | 27.05 | 27.05 | 17,764,728 |
| 04 jul 2024 | 27.00 | 27.10 | 26.80 | 27.10 | 27.10 | 17,828,050 |
| 03 jul 2024 | 26.50 | 26.90 | 26.45 | 26.90 | 26.90 | 18,926,105 |
| 02 jul 2024 | 26.30 | 26.65 | 26.20 | 26.45 | 26.45 | 13,444,942 |
| 01 jul 2024 | 26.40 | 26.60 | 26.35 | 26.60 | 26.60 | 9,224,983 |
| 28 jun 2024 | 26.30 | 26.60 | 26.20 | 26.40 | 26.40 | 13,414,750 |
| 27 jun 2024 | 26.00 | 26.30 | 25.90 | 26.30 | 26.30 | 15,863,037 |
| 26 jun 2024 | 26.35 | 26.45 | 26.10 | 26.25 | 26.25 | 15,486,426 |
| 25 jun 2024 | 26.85 | 26.85 | 26.35 | 26.35 | 26.35 | 26,597,927 |
| 24 jun 2024 | 26.30 | 26.85 | 26.05 | 26.65 | 26.65 | 46,218,614 |
| 21 jun 2024 | 26.20 | 26.55 | 26.15 | 26.45 | 26.45 | 44,577,705 |
| 20 jun 2024 | 26.30 | 26.40 | 26.05 | 26.35 | 26.35 | 42,574,869 |
| 19 jun 2024 | 25.95 | 26.30 | 25.80 | 26.30 | 26.30 | 45,111,042 |
| 18 jun 2024 | 25.70 | 26.00 | 25.60 | 26.00 | 26.00 | 19,948,924 |
| 17 jun 2024 | 25.55 | 25.65 | 25.35 | 25.65 | 25.65 | 18,311,057 |
| 14 jun 2024 | 25.25 | 25.55 | 25.25 | 25.55 | 25.55 | 15,599,039 |
| 13 jun 2024 | 25.25 | 25.40 | 25.20 | 25.25 | 25.25 | 13,639,128 |
| 12 jun 2024 | 25.35 | 25.35 | 25.05 | 25.05 | 25.05 | 11,094,235 |
| 11 jun 2024 | 25.10 | 25.35 | 25.00 | 25.10 | 25.10 | 12,868,010 |
| 07 jun 2024 | 25.00 | 25.30 | 24.85 | 25.20 | 25.20 | 19,442,308 |
| 06 jun 2024 | 24.55 | 25.10 | 24.55 | 24.85 | 24.85 | 17,341,991 |
| 05 jun 2024 | 24.50 | 24.90 | 24.50 | 24.65 | 24.65 | 19,049,037 |
| 04 jun 2024 | 24.55 | 24.60 | 24.30 | 24.40 | 24.40 | 31,132,853 |
| 03 jun 2024 | 25.00 | 25.05 | 24.70 | 24.70 | 24.70 | 34,540,812 |
| 31 may 2024 | 24.80 | 25.10 | 24.75 | 25.00 | 25.00 | 107,728,774 |
| 30 may 2024 | 24.95 | 25.10 | 24.75 | 24.75 | 24.75 | 27,145,140 |
| 29 may 2024 | 25.40 | 25.40 | 24.95 | 25.05 | 25.05 | 33,515,435 |
| 28 may 2024 | 25.45 | 25.60 | 25.25 | 25.50 | 25.50 | 17,402,451 |
| 27 may 2024 | 25.45 | 25.60 | 25.35 | 25.55 | 25.55 | 11,426,350 |
| 24 may 2024 | 25.20 | 25.50 | 25.15 | 25.40 | 25.40 | 10,723,238 |
| 23 may 2024 | 25.35 | 25.50 | 25.20 | 25.50 | 25.50 | 22,083,144 |
| 22 may 2024 | 25.55 | 25.65 | 25.40 | 25.60 | 25.60 | 19,553,750 |
| 21 may 2024 | 25.80 | 25.80 | 25.30 | 25.55 | 25.55 | 26,902,759 |
| 20 may 2024 | 25.85 | 25.95 | 25.65 | 25.90 | 25.90 | 28,874,715 |
| 17 may 2024 | 26.05 | 26.10 | 25.80 | 26.00 | 26.00 | 23,852,504 |
| 16 may 2024 | 26.20 | 26.20 | 25.90 | 26.05 | 26.05 | 33,551,190 |
| 15 may 2024 | 26.00 | 26.25 | 25.85 | 26.05 | 26.05 | 26,334,197 |
| 14 may 2024 | 26.35 | 26.35 | 25.90 | 26.10 | 26.10 | 21,629,611 |
| 13 may 2024 | 26.20 | 26.20 | 25.90 | 26.20 | 26.20 | 25,362,102 |
| 10 may 2024 | 25.20 | 26.30 | 25.20 | 26.25 | 26.25 | 63,661,526 |
| 09 may 2024 | 25.40 | 25.40 | 25.00 | 25.15 | 25.15 | 23,561,467 |
| 08 may 2024 | 25.50 | 25.60 | 25.20 | 25.55 | 25.55 | 25,899,625 |
| 07 may 2024 | 25.60 | 25.65 | 25.30 | 25.55 | 25.55 | 41,694,941 |
| 06 may 2024 | 24.45 | 25.50 | 24.45 | 25.45 | 25.45 | 71,788,713 |
| 03 may 2024 | 24.30 | 24.40 | 24.15 | 24.25 | 24.25 | 24,268,303 |
| 02 may 2024 | 23.70 | 24.30 | 23.70 | 24.20 | 24.20 | 41,205,174 |
| 30 abr 2024 | 24.20 | 24.35 | 23.65 | 23.65 | 23.65 | 64,166,905 |
| 29 abr 2024 | 22.70 | 23.45 | 22.70 | 23.40 | 23.40 | 31,079,022 |
| 26 abr 2024 | 22.50 | 22.65 | 22.45 | 22.55 | 22.55 | 7,382,762 |
| 25 abr 2024 | 22.75 | 22.80 | 22.50 | 22.50 | 22.50 | 11,012,023 |
| 24 abr 2024 | 23.10 | 23.10 | 22.85 | 22.85 | 22.85 | 7,643,233 |
| 23 abr 2024 | 22.75 | 22.95 | 22.70 | 22.95 | 22.95 | 9,900,347 |
| 22 abr 2024 | 22.45 | 22.75 | 22.40 | 22.75 | 22.75 | 11,901,702 |
| 19 abr 2024 | 22.50 | 22.60 | 22.10 | 22.20 | 22.20 | 20,938,015 |
| 18 abr 2024 | 22.35 | 22.75 | 22.25 | 22.65 | 22.65 | 11,417,101 |
| 17 abr 2024 | 22.40 | 22.60 | 22.25 | 22.45 | 22.45 | 24,027,239 |
| 16 abr 2024 | 22.80 | 22.90 | 22.35 | 22.40 | 22.40 | 20,193,940 |
| 15 abr 2024 | 22.95 | 23.05 | 22.80 | 22.95 | 22.95 | 9,388,365 |
| 12 abr 2024 | 23.20 | 23.25 | 22.85 | 23.00 | 23.00 | 16,831,423 |
| 11 abr 2024 | 23.10 | 23.25 | 23.00 | 23.20 | 23.20 | 7,865,774 |
| 10 abr 2024 | 23.15 | 23.30 | 23.10 | 23.15 | 23.15 | 6,317,906 |
| 09 abr 2024 | 23.10 | 23.20 | 23.00 | 23.20 | 23.20 | 8,123,560 |
| 08 abr 2024 | 22.90 | 23.10 | 22.85 | 23.10 | 23.10 | 7,555,455 |
| 03 abr 2024 | 23.10 | 23.10 | 22.85 | 22.85 | 22.85 | 12,677,236 |
| 02 abr 2024 | 23.15 | 23.20 | 23.05 | 23.20 | 23.20 | 4,465,243 |
| 01 abr 2024 | 23.15 | 23.30 | 23.10 | 23.20 | 23.20 | 6,097,278 |
| 29 mar 2024 | 22.90 | 23.15 | 22.90 | 23.10 | 23.10 | 9,871,000 |
| 28 mar 2024 | 23.00 | 23.10 | 22.80 | 22.90 | 22.90 | 10,821,460 |
| 27 mar 2024 | 23.05 | 23.10 | 23.00 | 23.00 | 23.00 | 6,255,496 |
| 26 mar 2024 | 23.00 | 23.15 | 22.90 | 23.05 | 23.05 | 14,746,231 |
| 25 mar 2024 | 22.85 | 22.90 | 22.80 | 22.90 | 22.90 | 7,231,689 |
| 22 mar 2024 | 23.00 | 23.15 | 22.85 | 22.95 | 22.95 | 14,601,673 |
| 21 mar 2024 | 22.85 | 23.05 | 22.75 | 23.00 | 23.00 | 23,012,642 |
| 20 mar 2024 | 22.80 | 22.90 | 22.50 | 22.55 | 22.55 | 19,545,368 |
| 19 mar 2024 | 22.75 | 22.95 | 22.75 | 22.80 | 22.80 | 14,718,052 |
| 18 mar 2024 | 23.05 | 23.15 | 22.80 | 22.95 | 22.95 | 16,788,210 |
| 15 mar 2024 | 22.80 | 23.00 | 22.65 | 23.00 | 23.00 | 29,344,266 |
| 14 mar 2024 | 22.30 | 22.80 | 22.30 | 22.80 | 22.80 | 30,287,631 |
| 13 mar 2024 | 21.95 | 22.20 | 21.95 | 22.15 | 22.15 | 11,327,625 |
| 12 mar 2024 | 22.15 | 22.20 | 21.95 | 22.05 | 22.05 | 9,004,947 |
| 11 mar 2024 | 21.95 | 22.10 | 21.95 | 22.00 | 22.00 | 9,605,313 |
| 08 mar 2024 | 21.80 | 22.00 | 21.75 | 22.00 | 22.00 | 15,654,181 |
| 07 mar 2024 | 21.80 | 21.90 | 21.70 | 21.85 | 21.85 | 9,485,134 |
| 06 mar 2024 | 21.70 | 21.90 | 21.70 | 21.80 | 21.80 | 6,243,729 |
| 05 mar 2024 | 21.70 | 21.85 | 21.70 | 21.70 | 21.70 | 10,033,415 |
| 04 mar 2024 | 21.75 | 21.80 | 21.75 | 21.75 | 21.75 | 7,396,666 |
| 01 mar 2024 | 22.00 | 22.00 | 21.85 | 21.85 | 21.85 | 6,229,920 |
| 29 feb 2024 | 21.85 | 22.00 | 21.75 | 22.00 | 22.00 | 16,549,349 |
| 27 feb 2024 | 21.60 | 21.85 | 21.60 | 21.85 | 21.85 | 10,329,451 |
| 26 feb 2024 | 21.65 | 21.70 | 21.60 | 21.60 | 21.60 | 6,542,300 |
| 23 feb 2024 | 21.70 | 21.80 | 21.65 | 21.75 | 21.75 | 4,261,855 |
| 22 feb 2024 | 21.85 | 21.85 | 21.70 | 21.70 | 21.70 | 6,390,907 |
| 21 feb 2024 | 21.85 | 21.85 | 21.70 | 21.80 | 21.80 | 6,194,999 |
| 20 feb 2024 | 21.85 | 21.90 | 21.75 | 21.85 | 21.85 | 4,169,093 |
| 19 feb 2024 | 21.90 | 21.90 | 21.75 | 21.90 | 21.90 | 5,579,383 |
| 16 feb 2024 | 22.00 | 22.00 | 21.65 | 21.75 | 21.75 | 6,726,509 |
| 15 feb 2024 | 21.60 | 21.85 | 21.55 | 21.75 | 21.75 | 12,624,202 |
| 05 feb 2024 | 21.70 | 21.90 | 21.70 | 21.75 | 21.75 | 7,630,172 |
| 02 feb 2024 | 21.85 | 21.90 | 21.70 | 21.90 | 21.90 | 5,369,695 |
| 01 feb 2024 | 21.75 | 21.85 | 21.70 | 21.85 | 21.85 | 7,667,701 |
| *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.