U.S. markets closed
F S&P 500
5,537.00 +15.50 (+0.28%) F Dow Jones
39,527.00 +58.00 (+0.15%) F Nasdaq
19,994.00 +66.75 (+0.33%) E-mini Russell 2000 Index Futur
2,074.30 +9.30 (+0.45%) Petróleo
82.00 +0.46 (+0.56%) Oro
2,337.40 -2.20 (-0.09%)
Taiwan Mobile Co., Ltd. (3045.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
A partir del 11:12AM CST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 17,504,304 |
| 28 jun 2024 | 106.00 | 108.00 | 105.50 | 107.00 | 107.00 | 41,683,411 |
| 27 jun 2024 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | 5,681,819 |
| 26 jun 2024 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | 4,471,047 |
| 25 jun 2024 | 107.00 | 107.50 | 105.50 | 106.50 | 106.50 | 5,565,703 |
| 24 jun 2024 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 6,240,685 |
| 21 jun 2024 | 106.50 | 107.00 | 104.00 | 106.00 | 106.00 | 32,103,349 |
| 20 jun 2024 | 106.50 | 107.00 | 105.50 | 106.50 | 106.50 | 8,520,419 |
| 19 jun 2024 | 107.00 | 107.50 | 106.50 | 106.50 | 106.50 | 6,174,740 |
| 18 jun 2024 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 3,715,484 |
| 17 jun 2024 | 106.50 | 107.50 | 106.50 | 107.50 | 107.50 | 4,143,719 |
| 14 jun 2024 | 106.50 | 107.50 | 106.50 | 107.50 | 107.50 | 5,120,705 |
| 13 jun 2024 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | 4,104,837 |
| 12 jun 2024 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | 3,329,052 |
| 11 jun 2024 | 106.50 | 107.50 | 106.50 | 107.00 | 107.00 | 5,817,746 |
| 07 jun 2024 | 106.50 | 107.50 | 106.50 | 107.00 | 107.00 | 5,386,232 |
| 06 jun 2024 | 106.50 | 107.00 | 106.50 | 106.50 | 106.50 | 4,965,870 |
| 05 jun 2024 | 106.50 | 107.50 | 106.50 | 107.00 | 107.00 | 5,407,595 |
| 04 jun 2024 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | 6,899,726 |
| 03 jun 2024 | 105.50 | 107.50 | 105.00 | 106.50 | 106.50 | 13,872,968 |
| 31 may 2024 | 104.50 | 106.50 | 104.50 | 105.50 | 105.50 | 19,492,001 |
| 30 may 2024 | 102.50 | 105.50 | 102.50 | 104.50 | 104.50 | 9,816,268 |
| 29 may 2024 | 104.50 | 105.00 | 102.50 | 103.00 | 103.00 | 12,381,417 |
| 28 may 2024 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | 7,485,924 |
| 27 may 2024 | 106.00 | 107.00 | 105.50 | 105.50 | 105.50 | 10,115,996 |
| 24 may 2024 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | 3,689,818 |
| 23 may 2024 | 106.00 | 107.50 | 106.00 | 107.00 | 107.00 | 5,645,925 |
| 22 may 2024 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 7,415,387 |
| 21 may 2024 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 4,105,380 |
| 20 may 2024 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | 5,535,543 |
| 17 may 2024 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | 2,855,012 |
| 16 may 2024 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 6,246,289 |
| 15 may 2024 | 105.00 | 105.50 | 105.00 | 105.00 | 105.00 | 3,873,682 |
| 14 may 2024 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | 3,151,975 |
| 13 may 2024 | 105.00 | 105.50 | 105.00 | 105.50 | 105.50 | 2,349,176 |
| 10 may 2024 | 105.00 | 105.00 | 104.50 | 105.00 | 105.00 | 4,461,456 |
| 09 may 2024 | 104.50 | 105.00 | 104.50 | 105.00 | 105.00 | 3,560,984 |
| 08 may 2024 | 105.00 | 105.00 | 104.50 | 105.00 | 105.00 | 4,698,626 |
| 07 may 2024 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | 4,811,753 |
| 06 may 2024 | 104.50 | 105.00 | 104.00 | 105.00 | 105.00 | 4,881,538 |
| 03 may 2024 | 104.00 | 104.50 | 104.00 | 104.50 | 104.50 | 4,822,098 |
| 02 may 2024 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 6,751,765 |
| 30 abr 2024 | 103.50 | 104.50 | 103.50 | 104.00 | 104.00 | 4,668,276 |
| 29 abr 2024 | 103.50 | 104.00 | 103.00 | 104.00 | 104.00 | 3,392,259 |
| 26 abr 2024 | 102.50 | 104.00 | 102.50 | 103.50 | 103.50 | 3,823,366 |
| 25 abr 2024 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 5,040,548 |
| 24 abr 2024 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | 10,559,134 |
| 23 abr 2024 | 103.50 | 104.50 | 103.00 | 103.00 | 103.00 | 8,478,747 |
| 22 abr 2024 | 103.00 | 105.00 | 102.50 | 104.50 | 104.50 | 12,441,761 |
| 19 abr 2024 | 102.50 | 102.50 | 101.50 | 102.00 | 102.00 | 9,213,462 |
| 18 abr 2024 | 102.00 | 103.50 | 101.00 | 103.50 | 103.50 | 8,772,650 |
| 17 abr 2024 | 102.50 | 103.00 | 101.50 | 102.00 | 102.00 | 4,836,894 |
| 16 abr 2024 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | 5,009,348 |
| 15 abr 2024 | 104.00 | 104.50 | 104.00 | 104.00 | 104.00 | 4,099,280 |
| 12 abr 2024 | 103.00 | 104.50 | 103.00 | 104.50 | 104.50 | 5,485,168 |
| 11 abr 2024 | 103.50 | 104.00 | 103.00 | 104.00 | 104.00 | 4,213,306 |
| 10 abr 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 4,126,667 |
| 09 abr 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 3,690,773 |
| 08 abr 2024 | 102.50 | 104.00 | 102.50 | 104.00 | 104.00 | 5,958,416 |
| 03 abr 2024 | 103.00 | 104.00 | 102.50 | 103.00 | 103.00 | 5,978,185 |
| 02 abr 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 4,979,030 |
| 01 abr 2024 | 103.00 | 104.00 | 102.50 | 104.00 | 104.00 | 5,276,717 |
| 29 mar 2024 | 102.00 | 103.00 | 102.00 | 102.50 | 102.50 | 2,841,000 |
| 28 mar 2024 | 102.50 | 103.50 | 101.50 | 102.00 | 102.00 | 6,460,089 |
| 27 mar 2024 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | 4,771,112 |
| 26 mar 2024 | 99.90 | 101.00 | 99.60 | 100.50 | 100.50 | 5,814,013 |
| 25 mar 2024 | 99.30 | 99.90 | 99.30 | 99.90 | 99.90 | 1,461,442 |
| 22 mar 2024 | 99.80 | 99.90 | 99.40 | 99.90 | 99.90 | 4,098,959 |
| 21 mar 2024 | 99.20 | 99.60 | 98.70 | 99.40 | 99.40 | 3,191,223 |
| 20 mar 2024 | 98.50 | 99.10 | 98.50 | 98.60 | 98.60 | 4,068,110 |
| 19 mar 2024 | 99.30 | 99.30 | 98.50 | 98.50 | 98.50 | 5,347,516 |
| 18 mar 2024 | 99.30 | 100.00 | 99.30 | 99.60 | 99.60 | 3,025,859 |
| 15 mar 2024 | 99.80 | 100.00 | 99.30 | 99.30 | 99.30 | 9,289,391 |
| 14 mar 2024 | 99.50 | 99.80 | 99.20 | 99.80 | 99.80 | 3,527,772 |
| 13 mar 2024 | 98.60 | 99.80 | 98.60 | 99.60 | 99.60 | 4,762,927 |
| 12 mar 2024 | 98.80 | 99.20 | 98.60 | 98.90 | 98.90 | 3,142,499 |
| 11 mar 2024 | 98.80 | 99.00 | 98.50 | 98.80 | 98.80 | 2,026,356 |
| 08 mar 2024 | 97.60 | 98.40 | 97.60 | 98.40 | 98.40 | 2,768,493 |
| 07 mar 2024 | 98.00 | 98.30 | 97.90 | 97.90 | 97.90 | 4,461,634 |
| 06 mar 2024 | 98.40 | 98.70 | 98.00 | 98.50 | 98.50 | 2,262,653 |
| 05 mar 2024 | 98.10 | 98.50 | 97.80 | 97.90 | 97.90 | 2,846,467 |
| 04 mar 2024 | 98.00 | 98.90 | 98.00 | 98.10 | 98.10 | 2,491,528 |
| 01 mar 2024 | 98.40 | 98.80 | 98.20 | 98.40 | 98.40 | 3,353,742 |
| 29 feb 2024 | 99.10 | 99.30 | 98.50 | 99.00 | 99.00 | 11,177,863 |
| 27 feb 2024 | 99.50 | 99.90 | 99.10 | 99.10 | 99.10 | 2,851,906 |
| 26 feb 2024 | 99.10 | 99.90 | 99.10 | 99.90 | 99.90 | 2,565,027 |
| 23 feb 2024 | 99.70 | 99.80 | 99.30 | 99.40 | 99.40 | 1,881,784 |
| 22 feb 2024 | 100.00 | 100.00 | 99.60 | 99.90 | 99.90 | 3,114,132 |
| 21 feb 2024 | 98.90 | 100.00 | 98.80 | 100.00 | 100.00 | 4,427,042 |
| 20 feb 2024 | 98.00 | 98.70 | 98.00 | 98.60 | 98.60 | 1,700,977 |
| 19 feb 2024 | 98.00 | 98.10 | 97.70 | 98.00 | 98.00 | 3,085,940 |
| 16 feb 2024 | 98.00 | 98.10 | 97.70 | 98.00 | 98.00 | 2,702,575 |
| 15 feb 2024 | 97.80 | 98.50 | 97.70 | 98.00 | 98.00 | 3,281,585 |
| 05 feb 2024 | 97.90 | 98.50 | 97.80 | 98.50 | 98.50 | 1,770,725 |
| 02 feb 2024 | 98.70 | 98.80 | 98.20 | 98.30 | 98.30 | 1,328,878 |
| 01 feb 2024 | 98.50 | 98.80 | 98.10 | 98.70 | 98.70 | 2,806,175 |
| 31 ene 2024 | 98.30 | 98.40 | 97.90 | 98.00 | 98.00 | 2,061,421 |
| 30 ene 2024 | 98.60 | 98.60 | 97.90 | 98.50 | 98.50 | 2,001,124 |
| 29 ene 2024 | 98.00 | 98.60 | 97.80 | 98.60 | 98.60 | 1,159,942 |
| 26 ene 2024 | 97.40 | 98.40 | 97.40 | 98.40 | 98.40 | 1,471,135 |
| *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.