U.S. markets open in 4 hours 46 minutes
F S&P 500
5,215.00 +1.25 (+0.02%) F Dow Jones
39,036.00 +9.00 (+0.02%) F Nasdaq
18,209.00 +9.50 (+0.05%) E-mini Russell 2000 Index Futur
2,071.80 -4.90 (-0.24%) Petróleo
77.39 -0.99 (-1.26%) Oro
2,314.40 -9.80 (-0.42%)
Nan Ya Printed Circuit Board Corporation (8046.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 185.00 | 189.00 | 183.50 | 189.00 | 189.00 | 1,719,231 |
| 07 may 2024 | 184.00 | 186.50 | 182.00 | 186.00 | 186.00 | 1,734,701 |
| 06 may 2024 | 181.00 | 186.00 | 179.50 | 185.00 | 185.00 | 2,641,433 |
| 03 may 2024 | 185.00 | 188.50 | 183.50 | 184.50 | 184.50 | 1,919,385 |
| 02 may 2024 | 186.50 | 186.50 | 182.00 | 182.50 | 182.50 | 1,835,237 |
| 30 abr 2024 | 189.00 | 189.50 | 187.00 | 187.00 | 187.00 | 1,336,016 |
| 29 abr 2024 | 189.00 | 191.00 | 188.00 | 190.50 | 190.50 | 1,502,388 |
| 26 abr 2024 | 191.00 | 191.50 | 186.00 | 188.00 | 188.00 | 2,569,173 |
| 25 abr 2024 | 190.50 | 191.00 | 187.50 | 188.00 | 188.00 | 3,900,400 |
| 24 abr 2024 | 187.50 | 197.00 | 187.00 | 194.50 | 194.50 | 9,939,957 |
| 23 abr 2024 | 183.00 | 186.00 | 178.50 | 185.00 | 185.00 | 7,983,611 |
| 22 abr 2024 | 171.50 | 178.50 | 171.50 | 174.50 | 174.50 | 5,236,054 |
| 19 abr 2024 | 177.50 | 177.50 | 171.00 | 171.50 | 171.50 | 6,171,289 |
| 18 abr 2024 | 179.00 | 182.50 | 178.50 | 179.00 | 179.00 | 3,427,191 |
| 17 abr 2024 | 185.00 | 186.50 | 181.00 | 181.50 | 181.50 | 3,935,167 |
| 16 abr 2024 | 187.50 | 188.50 | 183.00 | 185.00 | 185.00 | 3,230,911 |
| 15 abr 2024 | 196.00 | 196.00 | 190.50 | 190.50 | 190.50 | 4,052,916 |
| 12 abr 2024 | 201.00 | 202.00 | 199.00 | 199.00 | 199.00 | 1,308,430 |
| 11 abr 2024 | 202.50 | 202.50 | 199.50 | 199.50 | 199.50 | 1,968,530 |
| 10 abr 2024 | 206.50 | 208.00 | 203.00 | 203.00 | 203.00 | 1,577,516 |
| 09 abr 2024 | 207.00 | 207.50 | 205.00 | 206.50 | 206.50 | 1,465,511 |
| 08 abr 2024 | 208.00 | 209.00 | 205.50 | 206.50 | 206.50 | 2,435,740 |
| 03 abr 2024 | 207.00 | 211.00 | 206.50 | 209.00 | 209.00 | 2,405,221 |
| 02 abr 2024 | 210.00 | 210.50 | 206.50 | 208.00 | 208.00 | 1,988,814 |
| 01 abr 2024 | 203.00 | 210.00 | 202.50 | 209.50 | 209.50 | 4,314,911 |
| 29 mar 2024 | 198.50 | 202.00 | 198.00 | 201.00 | 201.00 | 1,601,000 |
| 28 mar 2024 | 201.50 | 201.50 | 198.00 | 198.00 | 198.00 | 2,663,767 |
| 27 mar 2024 | 204.00 | 204.00 | 201.00 | 202.00 | 202.00 | 2,103,833 |
| 26 mar 2024 | 209.50 | 212.50 | 204.00 | 204.00 | 204.00 | 1,905,667 |
| 25 mar 2024 | 211.50 | 212.50 | 208.00 | 208.50 | 208.50 | 1,485,708 |
| 22 mar 2024 | 213.00 | 213.00 | 210.00 | 211.00 | 211.00 | 1,857,224 |
| 21 mar 2024 | 214.00 | 216.00 | 211.50 | 212.00 | 212.00 | 2,320,168 |
| 20 mar 2024 | 211.50 | 214.00 | 209.50 | 212.50 | 212.50 | 3,085,377 |
| 19 mar 2024 | 210.50 | 212.00 | 208.50 | 211.50 | 211.50 | 2,737,687 |
| 18 mar 2024 | 203.50 | 211.00 | 201.50 | 211.00 | 211.00 | 3,296,659 |
| 15 mar 2024 | 204.50 | 206.00 | 200.50 | 202.00 | 202.00 | 2,450,760 |
| 14 mar 2024 | 203.00 | 206.00 | 201.50 | 206.00 | 206.00 | 1,586,205 |
| 13 mar 2024 | 209.50 | 210.50 | 203.00 | 203.00 | 203.00 | 2,364,778 |
| 12 mar 2024 | 207.00 | 209.50 | 206.50 | 209.00 | 209.00 | 1,617,387 |
| 11 mar 2024 | 205.00 | 208.50 | 204.50 | 207.50 | 207.50 | 1,965,775 |
| 08 mar 2024 | 203.50 | 209.00 | 200.50 | 206.50 | 206.50 | 4,390,171 |
| 07 mar 2024 | 206.00 | 208.00 | 203.50 | 203.50 | 203.50 | 2,779,795 |
| 06 mar 2024 | 208.50 | 209.50 | 205.00 | 206.00 | 206.00 | 3,511,482 |
| 05 mar 2024 | 210.50 | 213.50 | 210.00 | 210.00 | 210.00 | 2,401,977 |
| 04 mar 2024 | 210.00 | 211.00 | 208.00 | 209.00 | 209.00 | 3,270,957 |
| 01 mar 2024 | 211.00 | 214.50 | 210.00 | 210.50 | 210.50 | 2,195,464 |
| 29 feb 2024 | 210.00 | 212.00 | 206.50 | 211.50 | 211.50 | 3,921,255 |
| 27 feb 2024 | 221.00 | 222.00 | 209.50 | 210.50 | 210.50 | 6,237,506 |
| 26 feb 2024 | 221.00 | 224.50 | 220.00 | 221.00 | 221.00 | 1,792,783 |
| 23 feb 2024 | 225.50 | 226.50 | 221.50 | 221.50 | 221.50 | 2,032,998 |
| 22 feb 2024 | 227.00 | 228.00 | 224.00 | 225.00 | 225.00 | 3,240,249 |
| 21 feb 2024 | 228.50 | 230.00 | 227.00 | 228.00 | 228.00 | 2,207,059 |
| 20 feb 2024 | 231.50 | 231.50 | 228.00 | 229.50 | 229.50 | 2,147,703 |
| 19 feb 2024 | 229.00 | 233.50 | 227.00 | 230.50 | 230.50 | 4,735,531 |
| 16 feb 2024 | 225.50 | 228.00 | 224.50 | 228.00 | 228.00 | 2,277,366 |
| 15 feb 2024 | 228.00 | 229.00 | 220.00 | 224.50 | 224.50 | 3,781,379 |
| 05 feb 2024 | 226.00 | 226.50 | 224.00 | 225.50 | 225.50 | 1,527,495 |
| 02 feb 2024 | 227.50 | 228.00 | 225.00 | 227.50 | 227.50 | 1,651,611 |
| 01 feb 2024 | 227.00 | 227.00 | 224.50 | 226.50 | 226.50 | 1,393,912 |
| 31 ene 2024 | 227.50 | 229.50 | 227.00 | 227.00 | 227.00 | 1,888,875 |
| 30 ene 2024 | 228.00 | 231.00 | 227.00 | 227.00 | 227.00 | 2,407,990 |
| 29 ene 2024 | 225.00 | 229.00 | 224.50 | 228.00 | 228.00 | 2,316,115 |
| 26 ene 2024 | 224.00 | 225.50 | 222.50 | 225.00 | 225.00 | 1,134,864 |
| 25 ene 2024 | 225.50 | 228.00 | 223.50 | 224.50 | 224.50 | 2,435,422 |
| 24 ene 2024 | 228.00 | 228.00 | 225.00 | 225.50 | 225.50 | 1,602,538 |
| 23 ene 2024 | 227.00 | 228.50 | 225.50 | 227.50 | 227.50 | 1,897,954 |
| 22 ene 2024 | 224.00 | 226.00 | 223.00 | 225.00 | 225.00 | 1,963,551 |
| 19 ene 2024 | 220.00 | 224.00 | 219.00 | 221.50 | 221.50 | 3,065,810 |
| 18 ene 2024 | 219.00 | 220.00 | 216.50 | 216.50 | 216.50 | 2,022,305 |
| 17 ene 2024 | 222.00 | 224.50 | 218.50 | 218.50 | 218.50 | 3,507,298 |
| 16 ene 2024 | 223.50 | 224.00 | 221.00 | 223.50 | 223.50 | 2,869,838 |
| 15 ene 2024 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 3,852,036 |
| 12 ene 2024 | 227.50 | 230.00 | 226.00 | 229.00 | 229.00 | 1,546,093 |
| 11 ene 2024 | 227.00 | 228.50 | 225.50 | 228.00 | 228.00 | 1,616,242 |
| 10 ene 2024 | 225.00 | 227.00 | 224.50 | 225.50 | 225.50 | 1,907,445 |
| 09 ene 2024 | 226.00 | 229.00 | 225.50 | 226.00 | 226.00 | 3,660,484 |
| 08 ene 2024 | 227.50 | 229.50 | 223.00 | 224.50 | 224.50 | 5,740,069 |
| 05 ene 2024 | 230.00 | 231.00 | 227.00 | 227.00 | 227.00 | 5,721,340 |
| 04 ene 2024 | 240.00 | 240.50 | 230.50 | 231.00 | 231.00 | 10,298,537 |
| 03 ene 2024 | 248.00 | 248.00 | 243.00 | 243.00 | 243.00 | 3,059,929 |
| 02 ene 2024 | 253.00 | 254.00 | 249.00 | 250.00 | 250.00 | 3,207,744 |
| 29 dic 2023 | 249.00 | 252.00 | 248.00 | 251.50 | 251.50 | 3,077,414 |
| 28 dic 2023 | 250.00 | 250.50 | 246.00 | 248.00 | 248.00 | 2,642,070 |
| 27 dic 2023 | 249.00 | 250.00 | 248.00 | 250.00 | 250.00 | 2,169,505 |
| 26 dic 2023 | 248.00 | 250.00 | 246.50 | 247.50 | 247.50 | 2,698,141 |
| 25 dic 2023 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1,592,934 |
| 22 dic 2023 | 246.00 | 246.00 | 241.00 | 241.50 | 241.50 | 5,360,297 |
| 21 dic 2023 | 242.50 | 247.00 | 242.00 | 244.50 | 244.50 | 5,033,245 |
| 20 dic 2023 | 245.50 | 248.50 | 244.00 | 245.50 | 245.50 | 5,795,446 |
| 19 dic 2023 | 249.50 | 251.00 | 244.50 | 244.50 | 244.50 | 5,021,636 |
| 18 dic 2023 | 252.50 | 253.00 | 247.50 | 251.50 | 251.50 | 4,284,023 |
| 15 dic 2023 | 253.00 | 256.00 | 251.00 | 252.50 | 252.50 | 5,883,433 |
| 14 dic 2023 | 253.50 | 253.50 | 249.00 | 252.00 | 252.00 | 3,582,340 |
| 13 dic 2023 | 249.00 | 251.00 | 248.00 | 250.00 | 250.00 | 3,395,902 |
| 12 dic 2023 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | 3,023,128 |
| 11 dic 2023 | 252.00 | 255.00 | 251.50 | 252.50 | 252.50 | 2,312,713 |
| 08 dic 2023 | 250.00 | 252.50 | 249.00 | 250.00 | 250.00 | 2,634,497 |
| 07 dic 2023 | 250.00 | 251.50 | 247.00 | 247.00 | 247.00 | 2,531,771 |
| 06 dic 2023 | 254.50 | 257.00 | 249.00 | 249.00 | 249.00 | 5,850,018 |
| 05 dic 2023 | 248.00 | 255.50 | 248.00 | 252.50 | 252.50 | 9,346,477 |
| *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.