U.S. markets open in 3 hours 28 minutes
F S&P 500
5,333.50 +6.25 (+0.12%) F Dow Jones
40,144.00 +7.00 (+0.02%) F Nasdaq
18,670.00 +34.75 (+0.19%) E-mini Russell 2000 Index Futur
2,108.20 +2.70 (+0.13%) Petróleo
79.72 -0.34 (-0.42%) Oro
2,446.30 +28.90 (+1.20%)
Team Group Inc. (4967.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 104.50 | 106.50 | 103.00 | 104.00 | 104.00 | 4,445,496 |
| 17 may 2024 | 105.00 | 106.50 | 103.50 | 104.00 | 104.00 | 4,772,359 |
| 16 may 2024 | 108.00 | 109.00 | 103.50 | 106.50 | 106.50 | 7,570,418 |
| 15 may 2024 | 108.00 | 109.00 | 106.50 | 107.50 | 107.50 | 6,792,041 |
| 14 may 2024 | 106.50 | 108.00 | 105.00 | 107.00 | 107.00 | 8,849,315 |
| 13 may 2024 | 115.50 | 115.50 | 106.50 | 107.00 | 107.00 | 21,883,300 |
| 10 may 2024 | 112.00 | 114.00 | 106.50 | 112.50 | 112.50 | 27,067,309 |
| 09 may 2024 | 118.00 | 119.00 | 109.50 | 110.00 | 110.00 | 28,922,060 |
| 08 may 2024 | 116.00 | 119.50 | 112.50 | 117.50 | 117.50 | 61,651,416 |
| 07 may 2024 | 109.50 | 114.00 | 109.00 | 114.00 | 114.00 | 29,262,749 |
| 06 may 2024 | 104.00 | 104.00 | 100.50 | 104.00 | 104.00 | 35,334,637 |
| 03 may 2024 | 94.00 | 98.60 | 91.80 | 94.70 | 94.70 | 23,809,882 |
| 02 may 2024 | 89.30 | 94.20 | 87.80 | 93.50 | 93.50 | 13,669,892 |
| 30 abr 2024 | 87.60 | 90.20 | 86.30 | 89.80 | 89.80 | 6,594,145 |
| 29 abr 2024 | 88.00 | 88.60 | 86.10 | 86.90 | 86.90 | 2,899,853 |
| 26 abr 2024 | 87.50 | 90.80 | 86.60 | 87.50 | 87.50 | 8,212,869 |
| 25 abr 2024 | 82.20 | 88.50 | 81.70 | 85.60 | 85.60 | 6,504,672 |
| 24 abr 2024 | 80.50 | 82.80 | 80.30 | 82.50 | 82.50 | 2,615,203 |
| 23 abr 2024 | 79.00 | 79.60 | 78.10 | 78.90 | 78.90 | 1,219,201 |
| 22 abr 2024 | 80.20 | 81.60 | 77.50 | 77.90 | 77.90 | 1,908,601 |
| 19 abr 2024 | 81.50 | 82.90 | 77.10 | 80.20 | 80.20 | 2,914,301 |
| 18 abr 2024 | 81.10 | 81.90 | 79.60 | 81.90 | 81.90 | 1,313,380 |
| 17 abr 2024 | 81.70 | 82.50 | 80.90 | 81.20 | 81.20 | 2,276,015 |
| 16 abr 2024 | 86.80 | 87.00 | 80.10 | 81.00 | 81.00 | 5,157,239 |
| 15 abr 2024 | 89.70 | 89.80 | 86.20 | 87.60 | 87.60 | 5,510,165 |
| 12 abr 2024 | 90.00 | 92.30 | 89.10 | 89.90 | 89.90 | 12,128,692 |
| 11 abr 2024 | 90.00 | 92.40 | 88.50 | 89.50 | 89.50 | 14,195,784 |
| 10 abr 2024 | 86.00 | 93.30 | 85.10 | 90.00 | 90.00 | 25,293,609 |
| 09 abr 2024 | 87.50 | 87.50 | 84.50 | 85.60 | 85.60 | 4,606,626 |
| 08 abr 2024 | 84.70 | 87.00 | 83.80 | 85.50 | 85.50 | 7,145,872 |
| 03 abr 2024 | 83.10 | 83.80 | 82.30 | 83.80 | 83.80 | 2,326,302 |
| 02 abr 2024 | 82.00 | 85.60 | 81.90 | 82.70 | 82.70 | 10,766,100 |
| 01 abr 2024 | 79.40 | 80.90 | 79.40 | 80.10 | 80.10 | 1,081,355 |
| 29 mar 2024 | 80.00 | 80.50 | 78.90 | 79.30 | 79.30 | 746,000 |
| 28 mar 2024 | 79.90 | 80.80 | 79.00 | 79.00 | 79.00 | 1,599,070 |
| 27 mar 2024 | 79.80 | 80.70 | 78.50 | 80.10 | 80.10 | 1,549,405 |
| 26 mar 2024 | 82.20 | 83.70 | 78.90 | 78.90 | 78.90 | 4,667,926 |
| 25 mar 2024 | 80.40 | 81.20 | 80.00 | 80.00 | 80.00 | 1,318,900 |
| 22 mar 2024 | 83.80 | 84.40 | 80.60 | 80.80 | 80.80 | 5,980,050 |
| 21 mar 2024 | 79.80 | 85.10 | 79.80 | 83.60 | 83.60 | 12,135,540 |
| 20 mar 2024 | 78.70 | 79.20 | 77.50 | 77.50 | 77.50 | 817,450 |
| 19 mar 2024 | 78.50 | 79.40 | 77.50 | 78.00 | 78.00 | 1,558,108 |
| 18 mar 2024 | 77.60 | 78.60 | 77.30 | 78.00 | 78.00 | 1,738,017 |
| 15 mar 2024 | 80.60 | 81.00 | 77.00 | 77.50 | 77.50 | 5,088,718 |
| 14 mar 2024 | 80.20 | 80.50 | 78.20 | 80.20 | 80.20 | 1,867,600 |
| 13 mar 2024 | 81.40 | 82.40 | 78.40 | 79.50 | 79.50 | 2,598,306 |
| 12 mar 2024 | 78.30 | 81.60 | 78.30 | 81.60 | 81.60 | 2,141,544 |
| 11 mar 2024 | 77.40 | 79.40 | 77.40 | 78.60 | 78.60 | 2,098,500 |
| 08 mar 2024 | 81.20 | 81.80 | 77.40 | 78.00 | 78.00 | 2,708,697 |
| 07 mar 2024 | 82.70 | 85.20 | 80.60 | 80.60 | 80.60 | 3,719,406 |
| 06 mar 2024 | 82.50 | 83.60 | 81.80 | 82.30 | 82.30 | 1,670,423 |
| 05 mar 2024 | 84.30 | 85.70 | 82.90 | 83.00 | 83.00 | 1,914,176 |
| 04 mar 2024 | 87.20 | 87.20 | 84.30 | 84.30 | 84.30 | 2,293,442 |
| 01 mar 2024 | 83.80 | 86.00 | 83.10 | 84.90 | 84.90 | 2,135,901 |
| 29 feb 2024 | 84.00 | 84.90 | 83.20 | 83.30 | 83.30 | 1,623,584 |
| 27 feb 2024 | 85.00 | 88.00 | 83.30 | 83.50 | 83.50 | 6,314,305 |
| 26 feb 2024 | 85.30 | 86.60 | 83.90 | 83.90 | 83.90 | 2,381,635 |
| 23 feb 2024 | 88.90 | 89.80 | 85.80 | 85.90 | 85.90 | 4,705,556 |
| 22 feb 2024 | 86.50 | 87.40 | 85.20 | 86.70 | 86.70 | 3,556,979 |
| 21 feb 2024 | 83.60 | 90.00 | 83.60 | 86.00 | 86.00 | 12,131,121 |
| 20 feb 2024 | 84.50 | 85.40 | 83.50 | 83.80 | 83.80 | 5,099,776 |
| 19 feb 2024 | 81.70 | 85.50 | 80.30 | 83.40 | 83.40 | 5,392,800 |
| 16 feb 2024 | 78.80 | 82.20 | 78.80 | 81.40 | 81.40 | 2,846,632 |
| 15 feb 2024 | 77.70 | 79.20 | 77.70 | 79.00 | 79.00 | 1,511,394 |
| 05 feb 2024 | 78.10 | 78.10 | 77.00 | 77.20 | 77.20 | 860,412 |
| 02 feb 2024 | 79.50 | 79.50 | 77.50 | 77.50 | 77.50 | 1,280,148 |
| 01 feb 2024 | 77.80 | 78.90 | 77.80 | 78.40 | 78.40 | 858,445 |
| 31 ene 2024 | 78.00 | 79.20 | 77.00 | 78.30 | 78.30 | 1,526,700 |
| 30 ene 2024 | 79.50 | 80.20 | 78.10 | 78.30 | 78.30 | 1,435,097 |
| 29 ene 2024 | 77.90 | 79.80 | 77.20 | 79.80 | 79.80 | 1,902,050 |
| 26 ene 2024 | 80.10 | 80.10 | 78.60 | 78.60 | 78.60 | 1,605,930 |
| 25 ene 2024 | 81.50 | 81.50 | 79.00 | 80.00 | 80.00 | 2,645,799 |
| 24 ene 2024 | 83.50 | 84.50 | 80.70 | 80.80 | 80.80 | 4,295,348 |
| 23 ene 2024 | 83.00 | 83.80 | 82.00 | 82.00 | 82.00 | 1,954,268 |
| 22 ene 2024 | 81.90 | 83.20 | 81.20 | 82.40 | 82.40 | 1,975,101 |
| 19 ene 2024 | 82.30 | 82.30 | 80.80 | 81.50 | 81.50 | 2,073,594 |
| 18 ene 2024 | 82.30 | 83.50 | 81.10 | 81.30 | 81.30 | 2,083,020 |
| 17 ene 2024 | 83.50 | 83.90 | 80.50 | 82.90 | 82.90 | 4,390,159 |
| 16 ene 2024 | 84.50 | 85.90 | 82.80 | 83.20 | 83.20 | 6,081,543 |
| 15 ene 2024 | 80.00 | 86.20 | 79.30 | 85.20 | 85.20 | 11,412,001 |
| 12 ene 2024 | 79.40 | 80.10 | 78.40 | 78.40 | 78.40 | 2,099,606 |
| 11 ene 2024 | 79.30 | 80.10 | 78.30 | 79.00 | 79.00 | 1,765,700 |
| 10 ene 2024 | 77.90 | 79.60 | 77.60 | 79.10 | 79.10 | 2,261,086 |
| 09 ene 2024 | 80.70 | 80.70 | 78.10 | 78.20 | 78.20 | 1,805,573 |
| 08 ene 2024 | 80.00 | 80.50 | 78.50 | 79.70 | 79.70 | 2,059,900 |
| 05 ene 2024 | 80.00 | 81.70 | 79.20 | 79.30 | 79.30 | 2,782,800 |
| 04 ene 2024 | 81.50 | 82.70 | 77.90 | 79.00 | 79.00 | 5,786,259 |
| 03 ene 2024 | 85.20 | 85.30 | 81.80 | 81.80 | 81.80 | 6,538,622 |
| 02 ene 2024 | 87.10 | 88.00 | 85.70 | 85.70 | 85.70 | 2,820,505 |
| 29 dic 2023 | 90.80 | 91.30 | 87.40 | 87.60 | 87.60 | 7,275,056 |
| 28 dic 2023 | 89.10 | 90.30 | 88.20 | 90.30 | 90.30 | 7,666,157 |
| 27 dic 2023 | 85.60 | 88.40 | 85.60 | 88.40 | 88.40 | 3,837,883 |
| 26 dic 2023 | 85.90 | 86.80 | 85.40 | 85.50 | 85.50 | 1,990,683 |
| 25 dic 2023 | 88.10 | 88.20 | 85.40 | 85.40 | 85.40 | 2,170,451 |
| 22 dic 2023 | 88.00 | 90.80 | 86.40 | 87.00 | 87.00 | 12,906,320 |
| 21 dic 2023 | 85.40 | 86.70 | 84.60 | 86.40 | 86.40 | 2,483,639 |
| 20 dic 2023 | 85.50 | 86.80 | 84.80 | 85.50 | 85.50 | 2,104,020 |
| 19 dic 2023 | 88.00 | 88.70 | 84.50 | 85.40 | 85.40 | 5,816,251 |
| 18 dic 2023 | 88.50 | 89.80 | 87.20 | 88.40 | 88.40 | 3,554,445 |
| 15 dic 2023 | 90.80 | 91.80 | 88.20 | 88.30 | 88.30 | 7,627,922 |
| *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.