U.S. markets open in 9 hours 6 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,329.20 -1.60 (-0.07%)
Oneness Biotech Co., Ltd. (4743.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
A partir del 11:57AM CST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 152.50 | 164.00 | 152.00 | 161.00 | 161.00 | 5,997,904 |
| 25 jun 2024 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | 892,000 |
| 24 jun 2024 | 152.50 | 153.00 | 151.00 | 151.00 | 151.00 | 780,000 |
| 21 jun 2024 | 153.00 | 156.00 | 151.50 | 151.50 | 151.50 | 2,578,000 |
| 20 jun 2024 | 150.50 | 153.00 | 149.50 | 151.50 | 151.50 | 1,508,000 |
| 19 jun 2024 | 152.50 | 152.50 | 149.50 | 149.50 | 149.50 | 1,315,000 |
| 18 jun 2024 | 151.50 | 152.50 | 150.50 | 151.50 | 151.50 | 906,000 |
| 17 jun 2024 | 149.50 | 153.00 | 149.00 | 151.00 | 151.00 | 1,609,000 |
| 14 jun 2024 | 149.00 | 149.50 | 148.50 | 149.00 | 149.00 | 794,000 |
| 13 jun 2024 | 151.00 | 151.50 | 148.50 | 148.50 | 148.50 | 1,384,000 |
| 12 jun 2024 | 153.50 | 154.00 | 149.50 | 150.00 | 150.00 | 1,713,000 |
| 11 jun 2024 | 152.50 | 156.00 | 151.50 | 151.50 | 151.50 | 2,074,000 |
| 07 jun 2024 | 150.00 | 153.00 | 149.50 | 152.00 | 152.00 | 1,545,000 |
| 06 jun 2024 | 153.50 | 154.50 | 149.50 | 149.50 | 149.50 | 1,749,000 |
| 05 jun 2024 | 150.50 | 152.50 | 147.00 | 152.50 | 152.50 | 2,876,000 |
| 04 jun 2024 | 151.50 | 155.50 | 151.50 | 152.00 | 152.00 | 1,637,000 |
| 03 jun 2024 | 151.50 | 152.50 | 150.50 | 151.00 | 151.00 | 739,000 |
| 31 may 2024 | 150.50 | 153.00 | 150.50 | 150.50 | 150.50 | 1,162,000 |
| 30 may 2024 | 153.00 | 153.50 | 150.00 | 150.00 | 150.00 | 1,569,000 |
| 29 may 2024 | 155.00 | 155.50 | 153.00 | 153.50 | 153.50 | 594,000 |
| 28 may 2024 | 152.00 | 155.00 | 152.00 | 154.50 | 154.50 | 1,168,000 |
| 27 may 2024 | 153.00 | 153.50 | 150.50 | 152.00 | 152.00 | 1,587,000 |
| 24 may 2024 | 155.50 | 156.00 | 152.50 | 153.00 | 153.00 | 1,534,000 |
| 23 may 2024 | 159.00 | 162.50 | 155.00 | 155.00 | 155.00 | 3,869,000 |
| 22 may 2024 | 157.50 | 158.00 | 154.00 | 154.00 | 154.00 | 1,621,000 |
| 21 may 2024 | 163.00 | 163.00 | 156.50 | 156.50 | 156.50 | 1,778,000 |
| 20 may 2024 | 160.00 | 163.50 | 156.50 | 160.50 | 160.50 | 2,437,000 |
| 17 may 2024 | 158.50 | 162.50 | 155.50 | 159.00 | 159.00 | 4,290,000 |
| 16 may 2024 | 155.00 | 167.00 | 155.00 | 163.50 | 163.50 | 4,933,000 |
| 15 may 2024 | 153.00 | 155.00 | 152.00 | 154.00 | 154.00 | 1,283,000 |
| 14 may 2024 | 149.00 | 152.50 | 149.00 | 152.50 | 152.50 | 1,052,000 |
| 13 may 2024 | 153.50 | 153.50 | 149.00 | 149.50 | 149.50 | 1,039,000 |
| 10 may 2024 | 152.50 | 154.00 | 149.50 | 153.00 | 153.00 | 1,526,000 |
| 09 may 2024 | 156.50 | 156.50 | 152.50 | 152.50 | 152.50 | 809,000 |
| 08 may 2024 | 157.00 | 157.00 | 153.50 | 157.00 | 157.00 | 1,523,000 |
| 07 may 2024 | 160.50 | 162.00 | 155.50 | 156.00 | 156.00 | 1,281,000 |
| 06 may 2024 | 159.50 | 161.00 | 158.50 | 159.50 | 159.50 | 1,198,000 |
| 03 may 2024 | 161.00 | 162.50 | 157.50 | 158.00 | 158.00 | 1,492,000 |
| 02 may 2024 | 159.50 | 161.00 | 157.50 | 160.50 | 160.50 | 1,022,000 |
| 30 abr 2024 | 158.00 | 160.00 | 157.00 | 158.50 | 158.50 | 890,000 |
| 29 abr 2024 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 1,909,000 |
| 26 abr 2024 | 153.50 | 155.00 | 152.00 | 153.00 | 153.00 | 1,060,000 |
| 25 abr 2024 | 155.00 | 156.00 | 152.00 | 152.50 | 152.50 | 1,077,000 |
| 24 abr 2024 | 155.00 | 157.00 | 153.00 | 153.50 | 153.50 | 1,464,000 |
| 23 abr 2024 | 150.50 | 156.00 | 150.50 | 155.00 | 155.00 | 3,067,000 |
| 22 abr 2024 | 144.00 | 154.00 | 144.00 | 149.00 | 149.00 | 3,870,000 |
| 19 abr 2024 | 155.50 | 157.00 | 145.00 | 145.50 | 145.50 | 6,264,000 |
| 18 abr 2024 | 157.00 | 161.00 | 154.00 | 157.00 | 157.00 | 2,552,000 |
| 17 abr 2024 | 159.50 | 161.00 | 157.00 | 158.00 | 158.00 | 2,181,000 |
| 16 abr 2024 | 165.00 | 165.50 | 157.00 | 159.00 | 159.00 | 4,659,000 |
| 15 abr 2024 | 166.50 | 169.00 | 165.00 | 166.00 | 166.00 | 2,892,000 |
| 12 abr 2024 | 176.00 | 177.00 | 172.00 | 172.00 | 172.00 | 2,019,000 |
| 11 abr 2024 | 176.50 | 177.50 | 174.50 | 175.50 | 175.50 | 1,730,000 |
| 10 abr 2024 | 175.00 | 177.00 | 173.50 | 175.00 | 175.00 | 1,383,000 |
| 09 abr 2024 | 175.00 | 176.00 | 173.50 | 173.50 | 173.50 | 1,263,000 |
| 08 abr 2024 | 172.50 | 178.50 | 171.00 | 174.00 | 174.00 | 2,242,000 |
| 03 abr 2024 | 171.00 | 172.50 | 170.00 | 172.00 | 172.00 | 1,518,000 |
| 02 abr 2024 | 173.50 | 174.50 | 172.00 | 172.50 | 172.50 | 1,418,000 |
| 01 abr 2024 | 180.00 | 180.00 | 172.50 | 172.50 | 172.50 | 4,433,000 |
| 29 mar 2024 | 174.50 | 175.00 | 173.50 | 174.00 | 174.00 | 563,000 |
| 28 mar 2024 | 176.00 | 176.00 | 173.50 | 174.00 | 174.00 | 1,506,000 |
| 27 mar 2024 | 171.50 | 176.50 | 171.00 | 174.00 | 174.00 | 2,473,000 |
| 26 mar 2024 | 175.50 | 177.50 | 169.00 | 171.00 | 171.00 | 1,962,000 |
| 25 mar 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| 22 mar 2024 | 173.50 | 176.50 | 172.50 | 172.50 | 172.50 | 1,802,000 |
| 21 mar 2024 | 168.50 | 174.00 | 168.50 | 172.50 | 172.50 | 1,990,000 |
| 20 mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 19 mar 2024 | 164.50 | 167.00 | 164.00 | 165.00 | 165.00 | 1,277,000 |
| 18 mar 2024 | 169.50 | 169.50 | 165.00 | 165.00 | 165.00 | 1,604,000 |
| 15 mar 2024 | 167.00 | 169.00 | 167.00 | 168.00 | 168.00 | 1,139,000 |
| 14 mar 2024 | 168.00 | 172.00 | 168.00 | 168.00 | 168.00 | 2,127,000 |
| 13 mar 2024 | 172.00 | 172.50 | 167.00 | 167.00 | 167.00 | 2,137,000 |
| 12 mar 2024 | 171.50 | 173.50 | 170.50 | 171.00 | 171.00 | 1,452,000 |
| 11 mar 2024 | 172.00 | 173.50 | 169.00 | 170.50 | 170.50 | 2,263,000 |
| 08 mar 2024 | 184.50 | 186.50 | 171.00 | 171.00 | 171.00 | 9,379,000 |
| 07 mar 2024 | 168.00 | 184.00 | 161.00 | 184.00 | 184.00 | 9,606,000 |
| 06 mar 2024 | 168.50 | 170.50 | 167.50 | 167.50 | 167.50 | 1,744,000 |
| 05 mar 2024 | 170.50 | 172.00 | 168.50 | 168.50 | 168.50 | 2,299,000 |
| 04 mar 2024 | 173.00 | 173.50 | 170.00 | 171.00 | 171.00 | 2,448,000 |
| 01 mar 2024 | 177.00 | 179.50 | 173.50 | 174.00 | 174.00 | 1,907,000 |
| 29 feb 2024 | 178.00 | 178.00 | 175.50 | 176.50 | 176.50 | 1,414,000 |
| 27 feb 2024 | 181.50 | 182.00 | 176.50 | 177.00 | 177.00 | 1,710,000 |
| 26 feb 2024 | 176.50 | 182.00 | 175.00 | 181.00 | 181.00 | 2,492,000 |
| 23 feb 2024 | 176.00 | 178.00 | 175.50 | 176.50 | 176.50 | 994,000 |
| 22 feb 2024 | 179.00 | 179.00 | 175.50 | 175.50 | 175.50 | 1,094,000 |
| 21 feb 2024 | 180.00 | 182.00 | 177.00 | 177.00 | 177.00 | 1,885,000 |
| 20 feb 2024 | 178.00 | 179.00 | 176.50 | 178.00 | 178.00 | 923,000 |
| 19 feb 2024 | 179.00 | 181.00 | 177.00 | 178.00 | 178.00 | 1,648,000 |
| 16 feb 2024 | 174.00 | 177.50 | 172.00 | 177.00 | 177.00 | 1,928,000 |
| 15 feb 2024 | 172.50 | 174.50 | 171.00 | 173.00 | 173.00 | 1,475,000 |
| 05 feb 2024 | 174.00 | 175.50 | 172.00 | 172.50 | 172.50 | 1,059,000 |
| 02 feb 2024 | 174.00 | 176.50 | 174.00 | 174.00 | 174.00 | 1,069,000 |
| 01 feb 2024 | 173.00 | 173.50 | 171.00 | 173.00 | 173.00 | 932,000 |
| 31 ene 2024 | 171.00 | 173.50 | 171.00 | 173.00 | 173.00 | 1,127,000 |
| 30 ene 2024 | 176.50 | 177.50 | 172.50 | 172.50 | 172.50 | 1,587,000 |
| 29 ene 2024 | 176.00 | 176.00 | 174.00 | 175.50 | 175.50 | 915,000 |
| 26 ene 2024 | 173.50 | 177.00 | 173.50 | 176.50 | 176.50 | 1,139,000 |
| 25 ene 2024 | 176.00 | 176.50 | 173.00 | 174.00 | 174.00 | 1,485,000 |
| 24 ene 2024 | 179.00 | 181.00 | 176.50 | 176.50 | 176.50 | 1,585,000 |
| 23 ene 2024 | 179.50 | 180.00 | 177.50 | 179.50 | 179.50 | 1,240,000 |
| *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.