U.S. markets closed
F S&P 500
5,310.50 +6.50 (+0.12%) F Dow Jones
38,846.00 +59.00 (+0.15%) F Nasdaq
18,734.25 +33.25 (+0.18%) E-mini Russell 2000 Index Futur
2,042.20 +4.70 (+0.23%) Petróleo
73.05 -0.20 (-0.27%) Oro
2,347.80 +0.40 (+0.02%)
Visco Vision Inc. (6782.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 262.00 | 265.50 | 257.00 | 260.00 | 260.00 | 798,278 |
| 03 jun 2024 | 256.00 | 275.50 | 254.50 | 260.50 | 260.50 | 2,920,246 |
| 31 may 2024 | 238.00 | 255.00 | 238.00 | 255.00 | 255.00 | 2,987,623 |
| 30 may 2024 | 232.50 | 234.50 | 231.00 | 232.00 | 232.00 | 154,154 |
| 29 may 2024 | 232.00 | 233.50 | 230.50 | 232.50 | 232.50 | 232,241 |
| 28 may 2024 | 236.00 | 236.00 | 229.00 | 230.50 | 230.50 | 686,264 |
| 27 may 2024 | 236.00 | 238.00 | 233.00 | 235.50 | 235.50 | 237,166 |
| 24 may 2024 | 236.00 | 237.50 | 231.00 | 233.50 | 233.50 | 442,000 |
| 23 may 2024 | 245.00 | 250.00 | 236.00 | 236.00 | 236.00 | 838,038 |
| 22 may 2024 | 242.50 | 255.00 | 242.50 | 247.00 | 247.00 | 1,152,198 |
| 21 may 2024 | 237.00 | 243.50 | 236.50 | 241.50 | 241.50 | 711,042 |
| 20 may 2024 | 237.00 | 237.00 | 228.50 | 231.50 | 231.50 | 191,362 |
| 17 may 2024 | 232.00 | 234.50 | 231.00 | 232.50 | 232.50 | 243,020 |
| 16 may 2024 | 236.00 | 236.00 | 231.50 | 232.00 | 232.00 | 199,010 |
| 15 may 2024 | 237.00 | 239.50 | 231.00 | 231.50 | 231.50 | 476,155 |
| 14 may 2024 | 232.50 | 237.00 | 232.50 | 237.00 | 237.00 | 237,165 |
| 13 may 2024 | 246.50 | 246.50 | 231.50 | 233.50 | 233.50 | 878,200 |
| 10 may 2024 | 246.50 | 253.50 | 241.00 | 243.00 | 243.00 | 1,512,294 |
| 09 may 2024 | 245.00 | 245.50 | 235.00 | 235.00 | 235.00 | 552,192 |
| 08 may 2024 | 248.00 | 250.50 | 241.50 | 242.50 | 242.50 | 391,417 |
| 07 may 2024 | 247.00 | 250.00 | 244.50 | 245.50 | 245.50 | 327,520 |
| 06 may 2024 | 243.50 | 249.00 | 240.50 | 247.00 | 247.00 | 652,159 |
| 03 may 2024 | 254.50 | 254.50 | 242.00 | 242.00 | 242.00 | 674,091 |
| 02 may 2024 | 253.50 | 257.00 | 251.00 | 251.50 | 251.50 | 444,459 |
| 30 abr 2024 | 260.00 | 261.00 | 253.50 | 253.50 | 253.50 | 643,539 |
| 29 abr 2024 | 260.00 | 261.00 | 256.00 | 259.00 | 259.00 | 813,200 |
| 26 abr 2024 | 250.50 | 258.00 | 248.00 | 255.50 | 255.50 | 1,146,327 |
| 25 abr 2024 | 246.00 | 256.50 | 244.00 | 253.00 | 253.00 | 1,805,693 |
| 24 abr 2024 | 246.00 | 246.00 | 237.50 | 241.50 | 241.50 | 737,296 |
| 23 abr 2024 | 238.00 | 245.00 | 238.00 | 243.50 | 243.50 | 810,113 |
| 22 abr 2024 | 231.00 | 243.50 | 231.00 | 235.50 | 235.50 | 887,500 |
| 19 abr 2024 | 250.00 | 256.00 | 226.00 | 232.50 | 232.50 | 2,179,507 |
| 18 abr 2024 | 243.50 | 254.00 | 241.00 | 247.50 | 247.50 | 2,707,218 |
| 17 abr 2024 | 240.50 | 244.00 | 238.00 | 238.50 | 238.50 | 836,196 |
| 16 abr 2024 | 237.00 | 245.00 | 230.00 | 240.50 | 240.50 | 1,170,511 |
| 15 abr 2024 | 238.00 | 247.00 | 237.00 | 240.00 | 240.00 | 1,501,905 |
| 12 abr 2024 | 224.00 | 243.50 | 223.50 | 235.50 | 235.50 | 1,756,489 |
| 11 abr 2024 | 225.50 | 227.00 | 222.50 | 223.50 | 223.50 | 595,000 |
| 10 abr 2024 | 229.00 | 231.00 | 225.00 | 226.00 | 226.00 | 498,644 |
| 09 abr 2024 | 232.00 | 232.00 | 225.00 | 229.00 | 229.00 | 813,100 |
| 08 abr 2024 | 230.50 | 236.50 | 229.00 | 234.50 | 234.50 | 1,072,703 |
| 03 abr 2024 | 227.00 | 229.00 | 223.00 | 227.00 | 227.00 | 551,741 |
| 02 abr 2024 | 230.00 | 237.50 | 224.50 | 225.00 | 225.00 | 1,738,200 |
| 01 abr 2024 | 233.00 | 237.00 | 226.50 | 228.00 | 228.00 | 1,248,026 |
| 29 mar 2024 | 230.00 | 231.50 | 226.00 | 227.50 | 227.50 | 319,000 |
| 28 mar 2024 | 230.00 | 233.50 | 226.00 | 228.00 | 228.00 | 328,005 |
| 27 mar 2024 | 231.00 | 233.00 | 226.50 | 228.50 | 228.50 | 877,518 |
| 26 mar 2024 | 241.50 | 243.00 | 226.50 | 230.00 | 230.00 | 878,000 |
| 25 mar 2024 | 243.50 | 247.50 | 239.00 | 240.00 | 240.00 | 485,180 |
| 22 mar 2024 | 247.50 | 248.50 | 240.00 | 242.50 | 242.50 | 459,001 |
| 21 mar 2024 | 253.50 | 254.50 | 246.50 | 246.50 | 246.50 | 682,057 |
| 20 mar 2024 | 253.00 | 254.50 | 249.50 | 252.50 | 252.50 | 529,002 |
| 19 mar 2024 | 259.50 | 260.00 | 251.00 | 252.50 | 252.50 | 760,090 |
| 18 mar 2024 | 256.50 | 263.00 | 249.00 | 260.00 | 260.00 | 812,267 |
| 15 mar 2024 | 256.00 | 266.00 | 253.50 | 254.00 | 254.00 | 1,255,005 |
| 14 mar 2024 | 254.50 | 267.00 | 253.00 | 256.00 | 256.00 | 1,756,051 |
| 13 mar 2024 | 259.00 | 259.00 | 251.00 | 251.00 | 251.00 | 579,222 |
| 12 mar 2024 | 265.00 | 265.50 | 253.00 | 255.00 | 255.00 | 1,345,550 |
| 11 mar 2024 | 259.00 | 263.50 | 254.50 | 259.50 | 259.50 | 1,827,414 |
| 08 mar 2024 | 254.50 | 257.50 | 238.00 | 240.00 | 240.00 | 888,050 |
| 07 mar 2024 | 258.00 | 258.00 | 247.50 | 251.50 | 251.50 | 1,139,026 |
| 06 mar 2024 | 259.00 | 262.00 | 250.00 | 253.00 | 253.00 | 681,100 |
| 05 mar 2024 | 260.00 | 262.50 | 251.50 | 257.50 | 257.50 | 1,023,117 |
| 04 mar 2024 | 265.00 | 267.50 | 256.50 | 260.00 | 260.00 | 898,005 |
| 01 mar 2024 | 260.50 | 269.50 | 260.50 | 264.00 | 264.00 | 1,279,125 |
| 29 feb 2024 | 248.00 | 262.50 | 244.00 | 260.00 | 260.00 | 970,170 |
| 27 feb 2024 | 252.50 | 254.00 | 244.00 | 248.50 | 248.50 | 591,218 |
| 26 feb 2024 | 254.00 | 261.00 | 249.00 | 249.50 | 249.50 | 544,079 |
| 23 feb 2024 | 259.00 | 261.00 | 249.50 | 254.00 | 254.00 | 870,032 |
| 22 feb 2024 | 270.00 | 270.00 | 254.00 | 256.50 | 256.50 | 1,308,500 |
| 21 feb 2024 | 264.50 | 278.00 | 263.00 | 269.50 | 269.50 | 1,986,921 |
| 20 feb 2024 | 252.00 | 264.00 | 252.00 | 261.50 | 261.50 | 843,377 |
| 19 feb 2024 | 255.50 | 266.00 | 248.00 | 252.00 | 252.00 | 759,326 |
| 16 feb 2024 | 248.00 | 268.00 | 246.00 | 255.50 | 255.50 | 746,857 |
| 15 feb 2024 | 259.00 | 259.00 | 234.00 | 246.00 | 246.00 | 1,324,050 |
| 05 feb 2024 | 248.00 | 269.00 | 248.00 | 260.00 | 260.00 | 1,675,032 |
| 02 feb 2024 | 239.00 | 248.50 | 235.50 | 247.00 | 247.00 | 568,051 |
| 01 feb 2024 | 241.00 | 241.00 | 236.00 | 236.00 | 236.00 | 187,309 |
| 31 ene 2024 | 239.50 | 244.50 | 237.50 | 240.00 | 240.00 | 164,255 |
| 30 ene 2024 | 245.00 | 245.00 | 235.00 | 239.50 | 239.50 | 396,173 |
| 29 ene 2024 | 243.00 | 246.00 | 240.00 | 242.00 | 242.00 | 186,151 |
| 26 ene 2024 | 244.00 | 249.00 | 241.50 | 243.50 | 243.50 | 210,671 |
| 25 ene 2024 | 248.00 | 249.00 | 242.00 | 244.00 | 244.00 | 505,163 |
| 24 ene 2024 | 242.50 | 259.50 | 241.00 | 247.50 | 247.50 | 896,245 |
| 23 ene 2024 | 240.50 | 247.50 | 238.50 | 243.50 | 243.50 | 516,277 |
| 22 ene 2024 | 245.50 | 245.50 | 236.00 | 237.00 | 237.00 | 253,153 |
| 19 ene 2024 | 239.50 | 243.00 | 234.00 | 239.00 | 239.00 | 377,801 |
| 18 ene 2024 | 243.00 | 246.50 | 238.50 | 239.00 | 239.00 | 248,029 |
| 17 ene 2024 | 240.00 | 248.00 | 236.00 | 241.00 | 241.00 | 524,109 |
| 16 ene 2024 | 252.00 | 252.00 | 242.00 | 243.00 | 243.00 | 687,130 |
| 15 ene 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 12 ene 2024 | 237.00 | 241.50 | 232.00 | 232.50 | 232.50 | 467,655 |
| 11 ene 2024 | 230.50 | 239.50 | 226.00 | 238.00 | 238.00 | 1,025,424 |
| 10 ene 2024 | 237.00 | 240.00 | 228.50 | 230.00 | 230.00 | 742,651 |
| 09 ene 2024 | 245.00 | 246.00 | 232.00 | 237.00 | 237.00 | 1,307,310 |
| 08 ene 2024 | 243.50 | 248.50 | 236.50 | 238.50 | 238.50 | 1,586,851 |
| 05 ene 2024 | 225.00 | 246.50 | 224.50 | 240.50 | 240.50 | 2,715,542 |
| 04 ene 2024 | 219.50 | 232.00 | 218.00 | 224.50 | 224.50 | 2,018,523 |
| 03 ene 2024 | 219.00 | 222.00 | 215.50 | 216.50 | 216.50 | 800,172 |
| 02 ene 2024 | 217.00 | 222.50 | 213.00 | 220.50 | 220.50 | 921,193 |
| *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.