U.S. markets open in 6 hours 50 minutes
F S&P 500
5,246.00 +7.00 (+0.13%) F Dow Jones
39,601.00 +65.00 (+0.16%) F Nasdaq
18,237.00 +22.50 (+0.12%) E-mini Russell 2000 Index Futur
2,088.70 +4.60 (+0.22%) Petróleo
79.90 +0.64 (+0.81%) Oro
2,369.50 +29.20 (+1.25%)
Tien Li Offshore Wind Technology Co., Ltd. (6793.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 02:04PM CST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 41.45 | 42.65 | 40.85 | 42.20 | 42.20 | 382,167 |
| 09 may 2024 | 40.90 | 42.15 | 40.75 | 41.70 | 41.70 | 462,852 |
| 08 may 2024 | 39.10 | 40.90 | 39.10 | 40.85 | 40.85 | 380,626 |
| 07 may 2024 | 40.15 | 40.15 | 39.00 | 39.25 | 39.25 | 479,077 |
| 06 may 2024 | 39.50 | 40.65 | 39.50 | 39.85 | 39.85 | 304,586 |
| 03 may 2024 | 40.60 | 41.85 | 39.65 | 39.65 | 39.65 | 762,853 |
| 02 may 2024 | 42.25 | 42.45 | 40.25 | 40.65 | 40.65 | 1,301,203 |
| 30 abr 2024 | 42.10 | 43.85 | 41.90 | 42.20 | 42.20 | 365,162 |
| 29 abr 2024 | 43.70 | 44.00 | 41.35 | 42.25 | 42.25 | 1,128,224 |
| 26 abr 2024 | 45.95 | 45.95 | 42.80 | 43.85 | 43.85 | 1,116,615 |
| 25 abr 2024 | 45.95 | 46.65 | 45.35 | 45.65 | 45.65 | 133,577 |
| 24 abr 2024 | 45.80 | 46.80 | 45.15 | 45.65 | 45.65 | 192,810 |
| 23 abr 2024 | 46.80 | 47.50 | 45.10 | 45.80 | 45.80 | 219,812 |
| 22 abr 2024 | 48.00 | 48.85 | 46.35 | 46.60 | 46.60 | 176,244 |
| 19 abr 2024 | 48.30 | 49.25 | 46.40 | 48.10 | 48.10 | 520,472 |
| 18 abr 2024 | 44.50 | 48.65 | 43.90 | 48.15 | 48.15 | 566,541 |
| 17 abr 2024 | 43.20 | 44.50 | 42.85 | 44.50 | 44.50 | 346,903 |
| 16 abr 2024 | 44.85 | 45.20 | 42.85 | 43.10 | 43.10 | 756,378 |
| 15 abr 2024 | 46.35 | 46.95 | 44.75 | 45.00 | 45.00 | 669,220 |
| 12 abr 2024 | 47.45 | 47.85 | 46.35 | 46.55 | 46.55 | 506,628 |
| 11 abr 2024 | 48.60 | 48.65 | 47.45 | 47.85 | 47.85 | 301,443 |
| 10 abr 2024 | 48.90 | 49.55 | 47.90 | 48.30 | 48.30 | 282,611 |
| 09 abr 2024 | 49.05 | 49.20 | 48.30 | 48.75 | 48.75 | 250,677 |
| 08 abr 2024 | 49.90 | 50.00 | 48.35 | 49.00 | 49.00 | 235,167 |
| 03 abr 2024 | 50.20 | 50.20 | 49.35 | 49.70 | 49.70 | 145,552 |
| 02 abr 2024 | 50.20 | 50.40 | 49.50 | 49.70 | 49.70 | 199,381 |
| 01 abr 2024 | 49.40 | 50.80 | 49.00 | 50.20 | 50.20 | 268,564 |
| 29 mar 2024 | 50.50 | 50.60 | 49.05 | 49.30 | 49.30 | 343,476 |
| 28 mar 2024 | 49.90 | 52.00 | 49.30 | 50.60 | 50.60 | 626,099 |
| 27 mar 2024 | 47.10 | 50.30 | 47.00 | 49.30 | 49.30 | 983,089 |
| 26 mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 25 mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 22 mar 2024 | 49.40 | 49.50 | 47.15 | 48.00 | 48.00 | 460,925 |
| 21 mar 2024 | 47.05 | 50.20 | 44.70 | 48.70 | 48.70 | 1,290,000 |
| 20 mar 2024 | 49.65 | 49.70 | 47.20 | 47.20 | 47.20 | 1,160,586 |
| 19 mar 2024 | 50.00 | 50.20 | 49.00 | 49.60 | 49.60 | 455,291 |
| 18 mar 2024 | 50.40 | 51.00 | 49.75 | 50.00 | 50.00 | 251,272 |
| 15 mar 2024 | 50.70 | 51.40 | 49.65 | 50.00 | 50.00 | 227,774 |
| 14 mar 2024 | 50.80 | 51.80 | 49.80 | 50.50 | 50.50 | 534,460 |
| 13 mar 2024 | 51.50 | 52.00 | 50.20 | 50.80 | 50.80 | 325,516 |
| 12 mar 2024 | 51.70 | 52.50 | 50.80 | 51.40 | 51.40 | 383,831 |
| 11 mar 2024 | 50.50 | 51.40 | 50.00 | 51.20 | 51.20 | 257,335 |
| 08 mar 2024 | 51.00 | 51.10 | 49.90 | 50.40 | 50.40 | 460,160 |
| 07 mar 2024 | 51.20 | 51.90 | 50.50 | 50.50 | 50.50 | 333,454 |
| 06 mar 2024 | 51.80 | 52.70 | 50.60 | 50.90 | 50.90 | 617,964 |
| 05 mar 2024 | 52.10 | 52.50 | 51.30 | 51.80 | 51.80 | 425,437 |
| 04 mar 2024 | 51.30 | 52.70 | 50.60 | 51.70 | 51.70 | 825,391 |
| 01 mar 2024 | 52.40 | 52.50 | 51.10 | 51.80 | 51.80 | 422,059 |
| 29 feb 2024 | 51.90 | 52.80 | 51.30 | 52.30 | 52.30 | 540,666 |
| 27 feb 2024 | 52.20 | 52.40 | 51.20 | 51.70 | 51.70 | 377,650 |
| 26 feb 2024 | 52.60 | 53.60 | 52.00 | 52.20 | 52.20 | 505,678 |
| 23 feb 2024 | 53.30 | 53.30 | 52.10 | 52.30 | 52.30 | 388,763 |
| 22 feb 2024 | 54.00 | 54.40 | 52.50 | 52.70 | 52.70 | 260,285 |
| 21 feb 2024 | 54.30 | 54.40 | 52.90 | 53.40 | 53.40 | 258,837 |
| 20 feb 2024 | 54.60 | 55.40 | 53.60 | 54.30 | 54.30 | 421,667 |
| 19 feb 2024 | 52.50 | 55.40 | 52.20 | 54.00 | 54.00 | 963,268 |
| 16 feb 2024 | 50.60 | 52.80 | 50.20 | 52.20 | 52.20 | 430,150 |
| 15 feb 2024 | 50.30 | 51.90 | 50.00 | 50.70 | 50.70 | 393,369 |
| 05 feb 2024 | 51.00 | 51.20 | 50.30 | 50.90 | 50.90 | 199,363 |
| 02 feb 2024 | 50.80 | 52.00 | 50.60 | 51.10 | 51.10 | 190,596 |
| 01 feb 2024 | 50.90 | 51.30 | 50.60 | 50.60 | 50.60 | 162,100 |
| 31 ene 2024 | 51.50 | 52.20 | 50.90 | 51.00 | 51.00 | 117,896 |
| 30 ene 2024 | 51.40 | 51.90 | 50.90 | 51.10 | 51.10 | 272,344 |
| 29 ene 2024 | 52.20 | 52.20 | 51.50 | 51.60 | 51.60 | 118,843 |
| 26 ene 2024 | 52.10 | 53.00 | 51.50 | 52.00 | 52.00 | 256,897 |
| 25 ene 2024 | 52.00 | 52.80 | 51.60 | 51.60 | 51.60 | 206,537 |
| 24 ene 2024 | 51.60 | 52.50 | 51.50 | 51.50 | 51.50 | 260,417 |
| 23 ene 2024 | 51.80 | 51.90 | 51.20 | 51.90 | 51.90 | 181,952 |
| 22 ene 2024 | 51.80 | 51.80 | 51.30 | 51.30 | 51.30 | 115,397 |
| 19 ene 2024 | 51.80 | 52.00 | 51.00 | 51.00 | 51.00 | 111,092 |
| 18 ene 2024 | 51.40 | 51.50 | 51.00 | 51.00 | 51.00 | 104,887 |
| 17 ene 2024 | 51.90 | 52.30 | 51.00 | 51.30 | 51.30 | 220,446 |
| 16 ene 2024 | 52.20 | 52.20 | 51.30 | 51.70 | 51.70 | 123,006 |
| 15 ene 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 12 ene 2024 | 50.00 | 50.90 | 49.90 | 50.80 | 50.80 | 152,877 |
| 11 ene 2024 | 50.20 | 50.50 | 49.80 | 50.50 | 50.50 | 195,274 |
| 10 ene 2024 | 51.20 | 51.20 | 49.90 | 50.20 | 50.20 | 263,763 |
| 09 ene 2024 | 51.60 | 51.60 | 50.30 | 50.70 | 50.70 | 140,115 |
| 08 ene 2024 | 50.80 | 51.30 | 50.70 | 50.80 | 50.80 | 115,903 |
| 05 ene 2024 | 51.00 | 51.00 | 50.30 | 50.60 | 50.60 | 60,029 |
| 04 ene 2024 | 50.90 | 51.00 | 50.30 | 50.50 | 50.50 | 144,398 |
| 03 ene 2024 | 50.80 | 51.00 | 50.20 | 50.70 | 50.70 | 134,380 |
| 02 ene 2024 | 50.50 | 50.90 | 50.30 | 50.50 | 50.50 | 184,981 |
| 29 dic 2023 | 50.90 | 51.40 | 50.50 | 50.90 | 50.90 | 188,668 |
| 28 dic 2023 | 50.70 | 51.00 | 50.40 | 50.60 | 50.60 | 164,383 |
| 27 dic 2023 | 51.30 | 51.30 | 50.50 | 51.00 | 51.00 | 225,665 |
| 26 dic 2023 | 51.70 | 51.80 | 50.70 | 51.40 | 51.40 | 189,005 |
| 25 dic 2023 | 51.60 | 52.30 | 51.30 | 51.70 | 51.70 | 51,481 |
| 22 dic 2023 | 52.20 | 52.20 | 50.90 | 51.30 | 51.30 | 133,796 |
| 21 dic 2023 | 52.00 | 52.00 | 51.20 | 51.60 | 51.60 | 62,338 |
| 20 dic 2023 | 51.70 | 52.00 | 51.30 | 51.60 | 51.60 | 106,282 |
| 19 dic 2023 | 51.80 | 51.80 | 51.00 | 51.40 | 51.40 | 166,624 |
| 18 dic 2023 | 52.10 | 52.20 | 51.50 | 51.90 | 51.90 | 164,984 |
| 15 dic 2023 | 52.20 | 53.10 | 51.60 | 52.10 | 52.10 | 201,289 |
| 14 dic 2023 | 53.50 | 53.50 | 51.90 | 52.70 | 52.70 | 126,048 |
| 13 dic 2023 | 53.00 | 53.00 | 51.30 | 52.20 | 52.20 | 132,641 |
| 12 dic 2023 | 52.40 | 52.90 | 51.80 | 52.50 | 52.50 | 186,991 |
| 11 dic 2023 | 53.50 | 53.70 | 51.70 | 52.10 | 52.10 | 507,251 |
| 08 dic 2023 | 53.40 | 53.70 | 52.50 | 53.50 | 53.50 | 112,114 |
| 07 dic 2023 | 54.20 | 54.40 | 52.40 | 53.30 | 53.30 | 516,695 |
| *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.