U.S. markets open in 7 hours 2 minutes
F S&P 500
5,521.00 +4.00 (+0.07%) F Dow Jones
39,890.00 +46.00 (+0.12%) F Nasdaq
19,783.50 +32.75 (+0.17%) E-mini Russell 2000 Index Futur
2,056.50 +3.70 (+0.18%) Petróleo
81.64 +0.01 (+0.01%) Oro
2,336.70 -7.70 (-0.33%)
Arizon RFID Technology (Cayman) Co., Ltd. (6863.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 247.50 | 248.00 | 234.00 | 241.50 | 241.50 | 972,955 |
| 24 jun 2024 | 243.00 | 261.00 | 243.00 | 250.00 | 250.00 | 1,056,221 |
| 21 jun 2024 | 238.50 | 252.00 | 238.00 | 246.50 | 246.50 | 802,272 |
| 20 jun 2024 | 239.00 | 241.00 | 233.00 | 241.00 | 241.00 | 300,215 |
| 19 jun 2024 | 243.00 | 243.00 | 236.00 | 237.00 | 237.00 | 543,069 |
| 18 jun 2024 | 244.00 | 253.50 | 238.00 | 243.00 | 243.00 | 1,391,041 |
| 17 jun 2024 | 233.00 | 240.50 | 227.00 | 239.00 | 239.00 | 774,810 |
| 14 jun 2024 | 230.00 | 243.50 | 228.50 | 234.00 | 234.00 | 1,262,201 |
| 13 jun 2024 | 223.50 | 229.00 | 215.50 | 226.50 | 226.50 | 1,064,300 |
| 12 jun 2024 | 225.00 | 231.50 | 218.50 | 221.50 | 221.50 | 1,064,650 |
| 11 jun 2024 | 244.00 | 245.50 | 219.00 | 222.00 | 222.00 | 1,817,452 |
| 07 jun 2024 | 239.00 | 250.50 | 230.00 | 243.00 | 243.00 | 2,286,020 |
| 06 jun 2024 | 219.00 | 240.50 | 219.00 | 240.50 | 240.50 | 2,823,076 |
| 05 jun 2024 | 228.50 | 230.00 | 214.00 | 219.00 | 219.00 | 1,851,234 |
| 04 jun 2024 | 207.00 | 229.50 | 206.00 | 229.50 | 229.50 | 1,718,261 |
| 03 jun 2024 | 207.50 | 214.00 | 202.00 | 209.00 | 209.00 | 1,442,202 |
| 31 may 2024 | 231.00 | 231.50 | 212.50 | 212.50 | 212.50 | 1,591,505 |
| 30 may 2024 | 225.00 | 245.00 | 223.00 | 236.00 | 236.00 | 742,184 |
| 29 may 2024 | 220.00 | 228.00 | 217.00 | 228.00 | 228.00 | 474,491 |
| 28 may 2024 | 217.00 | 221.00 | 215.50 | 221.00 | 221.00 | 351,382 |
| 27 may 2024 | 217.00 | 217.00 | 208.00 | 217.00 | 217.00 | 338,359 |
| 24 may 2024 | 213.00 | 217.50 | 210.00 | 215.00 | 215.00 | 229,185 |
| 23 may 2024 | 207.00 | 214.00 | 207.00 | 212.00 | 212.00 | 349,093 |
| 22 may 2024 | 216.00 | 216.00 | 207.50 | 208.50 | 208.50 | 480,043 |
| 21 may 2024 | 224.50 | 224.50 | 214.00 | 215.00 | 215.00 | 569,053 |
| 20 may 2024 | 218.50 | 224.00 | 213.00 | 220.50 | 220.50 | 501,536 |
| 17 may 2024 | 218.50 | 221.00 | 215.00 | 215.00 | 215.00 | 541,760 |
| 16 may 2024 | 217.50 | 217.50 | 207.00 | 217.00 | 217.00 | 1,900,857 |
| 15 may 2024 | 206.00 | 221.00 | 206.00 | 211.50 | 211.50 | 3,608,227 |
| 14 may 2024 | 192.00 | 207.00 | 190.50 | 204.00 | 204.00 | 5,050,745 |
| 13 may 2024 | 189.00 | 189.00 | 184.50 | 189.00 | 189.00 | 3,200,070 |
| 10 may 2024 | 172.00 | 172.00 | 170.50 | 172.00 | 172.00 | 2,585,326 |
| 09 may 2024 | 151.00 | 158.00 | 151.00 | 156.50 | 156.50 | 629,411 |
| 08 may 2024 | 150.00 | 153.00 | 149.50 | 151.00 | 151.00 | 153,028 |
| 07 may 2024 | 152.00 | 152.00 | 148.50 | 150.00 | 150.00 | 254,008 |
| 06 may 2024 | 147.00 | 151.50 | 147.00 | 150.50 | 150.50 | 439,027 |
| 03 may 2024 | 147.50 | 147.50 | 145.50 | 146.50 | 146.50 | 92,800 |
| 02 may 2024 | 145.00 | 146.50 | 144.50 | 145.50 | 145.50 | 59,190 |
| 30 abr 2024 | 144.50 | 146.50 | 144.50 | 145.00 | 145.00 | 120,500 |
| 29 abr 2024 | 147.50 | 147.50 | 144.00 | 145.50 | 145.50 | 223,500 |
| 26 abr 2024 | 148.00 | 150.50 | 145.00 | 146.00 | 146.00 | 319,200 |
| 25 abr 2024 | 144.50 | 144.50 | 142.00 | 143.00 | 143.00 | 131,000 |
| 24 abr 2024 | 141.00 | 142.50 | 140.50 | 141.50 | 141.50 | 145,096 |
| 23 abr 2024 | 140.00 | 140.50 | 138.50 | 138.50 | 138.50 | 138,015 |
| 22 abr 2024 | 139.50 | 142.00 | 139.00 | 139.00 | 139.00 | 117,800 |
| 19 abr 2024 | 142.00 | 142.50 | 137.00 | 139.50 | 139.50 | 391,023 |
| 18 abr 2024 | 143.00 | 144.50 | 142.00 | 143.50 | 143.50 | 171,006 |
| 17 abr 2024 | 143.00 | 145.50 | 143.00 | 144.00 | 144.00 | 116,019 |
| 16 abr 2024 | 148.00 | 148.00 | 142.50 | 143.00 | 143.00 | 390,118 |
| 15 abr 2024 | 150.00 | 151.00 | 148.50 | 148.50 | 148.50 | 234,003 |
| 12 abr 2024 | 152.50 | 153.00 | 150.50 | 150.50 | 150.50 | 322,202 |
| 11 abr 2024 | 151.50 | 153.50 | 148.00 | 152.00 | 152.00 | 412,009 |
| 10 abr 2024 | 153.00 | 156.50 | 151.00 | 151.50 | 151.50 | 995,294 |
| 09 abr 2024 | 147.00 | 148.50 | 146.50 | 147.50 | 147.50 | 126,038 |
| 08 abr 2024 | 146.00 | 148.00 | 146.00 | 146.50 | 146.50 | 98,010 |
| 03 abr 2024 | 147.00 | 147.50 | 145.00 | 145.50 | 145.50 | 110,004 |
| 02 abr 2024 | 149.00 | 149.00 | 147.50 | 147.50 | 147.50 | 122,050 |
| 01 abr 2024 | 145.00 | 147.50 | 145.00 | 147.50 | 147.50 | 124,004 |
| 29 mar 2024 | 146.00 | 146.00 | 143.50 | 144.50 | 144.50 | 127,000 |
| 28 mar 2024 | 148.50 | 148.50 | 143.50 | 145.00 | 145.00 | 314,043 |
| 27 mar 2024 | 148.50 | 152.50 | 147.50 | 148.00 | 148.00 | 414,220 |
| 26 mar 2024 | 148.50 | 149.00 | 143.00 | 148.00 | 148.00 | 405,208 |
| 25 mar 2024 | 146.00 | 148.50 | 146.00 | 148.00 | 148.00 | 255,100 |
| 22 mar 2024 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 212,200 |
| 21 mar 2024 | 145.50 | 146.00 | 143.50 | 145.00 | 145.00 | 277,010 |
| 20 mar 2024 | 141.50 | 145.00 | 141.50 | 143.50 | 143.50 | 396,199 |
| 19 mar 2024 | 148.00 | 148.50 | 142.00 | 143.00 | 143.00 | 633,200 |
| 18 mar 2024 | 145.50 | 149.50 | 145.50 | 148.00 | 148.00 | 337,043 |
| 15 mar 2024 | 155.00 | 156.50 | 145.50 | 147.00 | 147.00 | 1,637,093 |
| 14 mar 2024 | 175.00 | 175.50 | 157.00 | 157.00 | 157.00 | 1,918,016 |
| 13 mar 2024 | 176.50 | 179.00 | 168.00 | 174.00 | 174.00 | 1,754,537 |
| 12 mar 2024 | 163.00 | 175.00 | 162.50 | 170.50 | 170.50 | 1,585,060 |
| 11 mar 2024 | 160.00 | 164.00 | 157.50 | 162.50 | 162.50 | 396,001 |
| 08 mar 2024 | 164.00 | 165.00 | 154.00 | 156.50 | 156.50 | 540,300 |
| 07 mar 2024 | 161.50 | 167.00 | 159.00 | 161.00 | 161.00 | 597,008 |
| 06 mar 2024 | 156.00 | 162.00 | 156.00 | 161.50 | 161.50 | 429,082 |
| 05 mar 2024 | 156.00 | 157.00 | 154.00 | 156.00 | 156.00 | 132,008 |
| 04 mar 2024 | 157.00 | 158.00 | 154.50 | 155.00 | 155.00 | 416,090 |
| 01 mar 2024 | 162.00 | 163.00 | 156.00 | 156.00 | 156.00 | 518,185 |
| 29 feb 2024 | 158.50 | 159.50 | 157.50 | 159.00 | 159.00 | 175,500 |
| 27 feb 2024 | 163.00 | 165.50 | 158.00 | 158.50 | 158.50 | 414,200 |
| 26 feb 2024 | 164.00 | 166.00 | 161.00 | 163.00 | 163.00 | 288,008 |
| 23 feb 2024 | 166.50 | 170.00 | 164.00 | 164.00 | 164.00 | 435,178 |
| 22 feb 2024 | 164.00 | 168.00 | 163.50 | 166.50 | 166.50 | 381,288 |
| 21 feb 2024 | 164.00 | 170.00 | 161.00 | 167.00 | 167.00 | 499,176 |
| 20 feb 2024 | 162.50 | 164.50 | 159.50 | 163.00 | 163.00 | 409,058 |
| 19 feb 2024 | 169.00 | 172.00 | 162.50 | 162.50 | 162.50 | 995,141 |
| 16 feb 2024 | 161.50 | 171.00 | 160.50 | 170.00 | 170.00 | 1,265,328 |
| 15 feb 2024 | 165.00 | 165.50 | 157.50 | 161.50 | 161.50 | 609,030 |
| 05 feb 2024 | 166.50 | 172.00 | 163.00 | 163.50 | 163.50 | 1,604,205 |
| 02 feb 2024 | 156.00 | 167.50 | 153.50 | 164.50 | 164.50 | 1,688,523 |
| 01 feb 2024 | 151.00 | 155.50 | 151.00 | 154.50 | 154.50 | 267,101 |
| 31 ene 2024 | 150.00 | 152.00 | 149.50 | 150.50 | 150.50 | 168,000 |
| 30 ene 2024 | 153.50 | 153.50 | 149.50 | 150.50 | 150.50 | 236,000 |
| 29 ene 2024 | 153.00 | 156.00 | 152.00 | 152.00 | 152.00 | 247,020 |
| 26 ene 2024 | 154.00 | 158.00 | 152.50 | 153.00 | 153.00 | 460,127 |
| 25 ene 2024 | 155.50 | 156.00 | 153.00 | 153.00 | 153.00 | 358,082 |
| 24 ene 2024 | 157.50 | 159.50 | 155.00 | 155.00 | 155.00 | 596,023 |
| 23 ene 2024 | 157.00 | 159.50 | 155.50 | 156.00 | 156.00 | 817,126 |
| 22 ene 2024 | 152.00 | 159.00 | 152.00 | 156.00 | 156.00 | 1,579,341 |
| *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.