U.S. markets closed
F S&P 500
5,347.25 +2.00 (+0.04%) F Dow Jones
40,022.00 +16.00 (+0.04%) F Nasdaq
18,815.50 +16.25 (+0.09%) E-mini Russell 2000 Index Futur
2,108.90 +1.80 (+0.09%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,427.50 +1.60 (+0.07%)
Zyxel Group Corporation (3704.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
A partir del 10:16AM CST. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 42.15 | 42.85 | 42.00 | 42.45 | 42.45 | 1,769,098 |
| 21 may 2024 | 41.35 | 42.10 | 41.30 | 42.10 | 42.10 | 5,296,308 |
| 20 may 2024 | 40.30 | 41.85 | 40.30 | 41.20 | 41.20 | 4,626,534 |
| 17 may 2024 | 40.45 | 41.00 | 40.10 | 40.30 | 40.30 | 3,133,560 |
| 16 may 2024 | 40.75 | 40.90 | 40.30 | 40.35 | 40.35 | 1,938,960 |
| 15 may 2024 | 40.50 | 40.65 | 40.20 | 40.35 | 40.35 | 1,399,248 |
| 14 may 2024 | 39.40 | 40.35 | 39.40 | 40.15 | 40.15 | 2,019,843 |
| 13 may 2024 | 39.25 | 39.30 | 38.90 | 39.25 | 39.25 | 1,061,206 |
| 10 may 2024 | 39.20 | 39.35 | 38.55 | 39.25 | 39.25 | 2,590,582 |
| 09 may 2024 | 39.85 | 40.15 | 39.10 | 39.10 | 39.10 | 1,984,677 |
| 08 may 2024 | 39.75 | 40.20 | 39.55 | 39.85 | 39.85 | 1,546,066 |
| 07 may 2024 | 40.65 | 40.65 | 39.25 | 39.70 | 39.70 | 4,298,084 |
| 06 may 2024 | 40.65 | 41.00 | 40.45 | 40.60 | 40.60 | 1,541,444 |
| 03 may 2024 | 41.80 | 42.10 | 40.65 | 40.65 | 40.65 | 2,239,613 |
| 02 may 2024 | 41.60 | 41.75 | 41.05 | 41.35 | 41.35 | 1,265,694 |
| 30 abr 2024 | 41.50 | 41.75 | 41.25 | 41.50 | 41.50 | 1,297,144 |
| 29 abr 2024 | 41.25 | 41.65 | 41.00 | 41.45 | 41.45 | 1,938,289 |
| 26 abr 2024 | 40.85 | 41.30 | 40.65 | 40.95 | 40.95 | 1,469,012 |
| 25 abr 2024 | 42.00 | 42.00 | 40.85 | 40.85 | 40.85 | 2,048,312 |
| 24 abr 2024 | 42.00 | 42.40 | 41.85 | 42.15 | 42.15 | 1,308,858 |
| 23 abr 2024 | 41.60 | 42.00 | 41.10 | 41.70 | 41.70 | 797,355 |
| 22 abr 2024 | 41.75 | 42.70 | 40.80 | 41.05 | 41.05 | 2,461,538 |
| 19 abr 2024 | 42.15 | 42.70 | 40.30 | 41.60 | 41.60 | 2,934,572 |
| 18 abr 2024 | 43.00 | 43.05 | 42.30 | 42.30 | 42.30 | 2,793,741 |
| 17 abr 2024 | 43.35 | 43.90 | 42.95 | 43.25 | 43.25 | 2,705,343 |
| 16 abr 2024 | 44.85 | 44.85 | 43.05 | 43.30 | 43.30 | 2,967,053 |
| 15 abr 2024 | 45.90 | 46.05 | 45.00 | 45.00 | 45.00 | 2,422,442 |
| 12 abr 2024 | 45.95 | 46.45 | 45.45 | 46.05 | 46.05 | 2,141,055 |
| 11 abr 2024 | 46.30 | 46.50 | 45.75 | 45.80 | 45.80 | 3,113,854 |
| 10 abr 2024 | 47.05 | 47.50 | 46.60 | 46.60 | 46.60 | 3,318,238 |
| 09 abr 2024 | 47.70 | 47.75 | 47.10 | 47.15 | 47.15 | 2,288,694 |
| 08 abr 2024 | 47.95 | 48.20 | 47.60 | 47.60 | 47.60 | 4,047,113 |
| 03 abr 2024 | 46.45 | 47.60 | 46.15 | 47.60 | 47.60 | 3,195,075 |
| 02 abr 2024 | 47.00 | 47.30 | 46.60 | 46.70 | 46.70 | 2,104,684 |
| 01 abr 2024 | 47.05 | 47.75 | 46.80 | 47.00 | 47.00 | 8,219,305 |
| 29 mar 2024 | 48.40 | 48.40 | 46.65 | 47.25 | 47.25 | 4,798,000 |
| 28 mar 2024 | 50.00 | 50.50 | 48.00 | 48.00 | 48.00 | 14,304,021 |
| 27 mar 2024 | 46.30 | 49.50 | 46.00 | 49.35 | 49.35 | 10,988,511 |
| 26 mar 2024 | 47.45 | 48.10 | 46.00 | 46.05 | 46.05 | 7,584,925 |
| 25 mar 2024 | 49.85 | 50.20 | 47.50 | 47.60 | 47.60 | 9,835,668 |
| 22 mar 2024 | 51.60 | 52.00 | 49.40 | 49.70 | 49.70 | 17,809,453 |
| 21 mar 2024 | 49.00 | 51.90 | 48.40 | 50.10 | 50.10 | 21,304,292 |
| 20 mar 2024 | 48.10 | 50.20 | 48.05 | 48.05 | 48.05 | 10,227,896 |
| 19 mar 2024 | 48.45 | 48.45 | 46.65 | 47.45 | 47.45 | 4,817,279 |
| 18 mar 2024 | 47.10 | 47.85 | 45.65 | 47.65 | 47.65 | 4,244,377 |
| 15 mar 2024 | 47.90 | 47.95 | 46.95 | 47.30 | 47.30 | 4,512,472 |
| 14 mar 2024 | 48.55 | 49.50 | 47.55 | 47.70 | 47.70 | 6,847,294 |
| 13 mar 2024 | 47.00 | 48.40 | 46.45 | 48.00 | 48.00 | 6,765,532 |
| 12 mar 2024 | 45.40 | 47.00 | 45.20 | 46.70 | 46.70 | 3,048,409 |
| 11 mar 2024 | 44.40 | 45.20 | 44.35 | 44.90 | 44.90 | 944,998 |
| 08 mar 2024 | 44.85 | 45.15 | 44.25 | 44.45 | 44.45 | 1,664,388 |
| 07 mar 2024 | 45.50 | 45.80 | 44.80 | 44.80 | 44.80 | 1,931,630 |
| 06 mar 2024 | 46.00 | 46.25 | 45.45 | 45.45 | 45.45 | 1,934,996 |
| 05 mar 2024 | 46.60 | 47.00 | 45.85 | 46.30 | 46.30 | 2,589,459 |
| 04 mar 2024 | 46.45 | 46.80 | 45.95 | 46.40 | 46.40 | 2,400,858 |
| 01 mar 2024 | 45.10 | 45.75 | 45.10 | 45.60 | 45.60 | 1,151,129 |
| 29 feb 2024 | 45.10 | 45.25 | 44.60 | 45.00 | 45.00 | 1,679,784 |
| 27 feb 2024 | 46.30 | 46.65 | 45.05 | 45.10 | 45.10 | 2,164,197 |
| 26 feb 2024 | 46.20 | 46.80 | 46.20 | 46.25 | 46.25 | 969,588 |
| 23 feb 2024 | 47.20 | 47.20 | 46.05 | 46.05 | 46.05 | 2,070,017 |
| 22 feb 2024 | 46.90 | 46.90 | 46.35 | 46.55 | 46.55 | 1,621,202 |
| 21 feb 2024 | 46.65 | 47.50 | 46.40 | 46.50 | 46.50 | 3,298,218 |
| 20 feb 2024 | 47.15 | 47.20 | 46.10 | 46.10 | 46.10 | 2,652,143 |
| 19 feb 2024 | 45.20 | 47.00 | 45.10 | 47.00 | 47.00 | 4,525,035 |
| 16 feb 2024 | 44.95 | 44.95 | 43.30 | 44.70 | 44.70 | 8,678,674 |
| 15 feb 2024 | 46.35 | 46.55 | 45.70 | 46.30 | 46.30 | 2,534,451 |
| 05 feb 2024 | 46.55 | 46.90 | 46.05 | 46.05 | 46.05 | 1,974,533 |
| 02 feb 2024 | 47.25 | 47.40 | 46.65 | 46.65 | 46.65 | 2,513,656 |
| 01 feb 2024 | 47.65 | 47.65 | 46.55 | 47.10 | 47.10 | 3,371,938 |
| 31 ene 2024 | 48.40 | 48.50 | 47.75 | 47.75 | 47.75 | 2,198,425 |
| 30 ene 2024 | 48.90 | 49.15 | 48.30 | 48.50 | 48.50 | 823,332 |
| 29 ene 2024 | 48.00 | 48.90 | 47.85 | 48.90 | 48.90 | 1,038,380 |
| 26 ene 2024 | 48.60 | 48.80 | 47.85 | 48.00 | 48.00 | 1,372,490 |
| 25 ene 2024 | 49.35 | 49.60 | 48.65 | 48.65 | 48.65 | 1,140,532 |
| 24 ene 2024 | 50.00 | 50.10 | 49.25 | 49.25 | 49.25 | 1,412,957 |
| 23 ene 2024 | 49.50 | 50.10 | 49.50 | 49.95 | 49.95 | 1,847,081 |
| 22 ene 2024 | 49.15 | 49.95 | 49.15 | 49.40 | 49.40 | 1,813,290 |
| 19 ene 2024 | 48.35 | 48.85 | 48.35 | 48.75 | 48.75 | 949,844 |
| 18 ene 2024 | 49.10 | 49.20 | 47.90 | 48.10 | 48.10 | 1,220,562 |
| 17 ene 2024 | 49.20 | 49.55 | 48.45 | 48.75 | 48.75 | 1,670,292 |
| 16 ene 2024 | 48.75 | 49.10 | 48.55 | 49.10 | 49.10 | 1,113,910 |
| 15 ene 2024 | 48.30 | 49.15 | 48.10 | 49.00 | 49.00 | 1,388,091 |
| 12 ene 2024 | 48.90 | 49.10 | 48.00 | 48.00 | 48.00 | 2,295,610 |
| 11 ene 2024 | 47.90 | 49.10 | 47.90 | 48.90 | 48.90 | 1,712,509 |
| 10 ene 2024 | 48.20 | 48.65 | 47.80 | 47.80 | 47.80 | 1,446,275 |
| 09 ene 2024 | 49.50 | 49.50 | 48.05 | 48.25 | 48.25 | 2,749,568 |
| 08 ene 2024 | 49.65 | 49.65 | 48.60 | 49.00 | 49.00 | 1,975,982 |
| 05 ene 2024 | 49.40 | 49.75 | 49.10 | 49.30 | 49.30 | 1,421,364 |
| 04 ene 2024 | 49.65 | 50.20 | 49.10 | 49.15 | 49.15 | 3,149,469 |
| 03 ene 2024 | 50.30 | 50.30 | 49.30 | 49.80 | 49.80 | 2,493,460 |
| 02 ene 2024 | 50.80 | 51.10 | 50.30 | 50.40 | 50.40 | 1,682,625 |
| 29 dic 2023 | 50.60 | 51.00 | 50.30 | 50.80 | 50.80 | 1,538,287 |
| 28 dic 2023 | 50.90 | 51.00 | 50.40 | 50.50 | 50.50 | 1,822,795 |
| 27 dic 2023 | 50.80 | 51.30 | 50.50 | 50.70 | 50.70 | 2,094,687 |
| 26 dic 2023 | 50.50 | 50.80 | 50.20 | 50.80 | 50.80 | 1,527,450 |
| 25 dic 2023 | 51.00 | 51.20 | 50.20 | 50.30 | 50.30 | 2,004,625 |
| 22 dic 2023 | 51.00 | 51.10 | 50.30 | 50.50 | 50.50 | 2,241,141 |
| 21 dic 2023 | 51.10 | 51.70 | 50.20 | 50.50 | 50.50 | 5,513,859 |
| 20 dic 2023 | 51.10 | 53.30 | 51.10 | 52.00 | 52.00 | 5,384,333 |
| 19 dic 2023 | 52.60 | 52.60 | 50.20 | 50.90 | 50.90 | 8,064,714 |
| *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.