U.S. markets open in 6 hours 49 minutes
F S&P 500
5,521.50 +4.50 (+0.08%) F Dow Jones
39,890.00 +46.00 (+0.12%) F Nasdaq
19,791.00 +40.25 (+0.20%) E-mini Russell 2000 Index Futur
2,057.10 +4.30 (+0.21%) Petróleo
81.64 +0.01 (+0.01%) Oro
2,337.00 -7.40 (-0.32%)
E Ink Holdings Inc. (8069.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:33PM 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 | 232.50 | 240.00 | 229.50 | 234.00 | 234.00 | 4,352,172 |
| 24 jun 2024 | 238.50 | 239.00 | 232.50 | 234.00 | 234.00 | 3,521,000 |
| 21 jun 2024 | 243.00 | 248.50 | 239.00 | 239.50 | 239.50 | 6,175,000 |
| 20 jun 2024 | 240.00 | 242.50 | 237.50 | 241.50 | 241.50 | 2,311,000 |
| 19 jun 2024 | 241.50 | 244.00 | 236.50 | 238.50 | 238.50 | 3,459,000 |
| 18 jun 2024 | 248.00 | 248.00 | 237.00 | 239.00 | 239.00 | 6,955,000 |
| 17 jun 2024 | 247.00 | 249.50 | 243.00 | 246.00 | 246.00 | 3,925,000 |
| 14 jun 2024 | 247.00 | 250.50 | 243.50 | 250.00 | 250.00 | 6,327,000 |
| 13 jun 2024 | 249.00 | 253.50 | 243.50 | 246.50 | 246.50 | 10,493,000 |
| 12 jun 2024 | 232.50 | 245.00 | 232.00 | 243.00 | 243.00 | 15,046,000 |
| 11 jun 2024 | 225.00 | 233.50 | 224.00 | 232.50 | 232.50 | 12,614,000 |
| 07 jun 2024 | 214.50 | 216.50 | 211.50 | 215.00 | 215.00 | 4,094,000 |
| 06 jun 2024 | 216.00 | 221.50 | 214.00 | 215.00 | 215.00 | 3,535,000 |
| 05 jun 2024 | 218.00 | 220.00 | 214.00 | 215.50 | 215.50 | 3,112,000 |
| 04 jun 2024 | 218.50 | 223.00 | 218.50 | 218.50 | 218.50 | 2,344,000 |
| 03 jun 2024 | 223.00 | 223.00 | 217.50 | 221.50 | 221.50 | 2,759,000 |
| 31 may 2024 | 220.50 | 224.00 | 218.50 | 219.50 | 219.50 | 7,995,000 |
| 30 may 2024 | 227.50 | 228.50 | 219.00 | 220.00 | 220.00 | 3,964,000 |
| 29 may 2024 | 240.50 | 240.50 | 227.00 | 227.00 | 227.00 | 8,636,000 |
| 28 may 2024 | 227.00 | 231.50 | 226.00 | 229.50 | 229.50 | 3,993,000 |
| 27 may 2024 | 225.50 | 229.00 | 223.50 | 226.00 | 226.00 | 4,519,000 |
| 24 may 2024 | 221.00 | 228.50 | 219.50 | 227.00 | 227.00 | 3,987,000 |
| 23 may 2024 | 220.00 | 228.00 | 217.00 | 225.50 | 225.50 | 11,599,000 |
| 22 may 2024 | 213.00 | 219.50 | 212.50 | 216.50 | 216.50 | 6,745,000 |
| 21 may 2024 | 213.00 | 213.50 | 209.50 | 210.50 | 210.50 | 2,273,000 |
| 20 may 2024 | 209.00 | 213.00 | 209.00 | 212.50 | 212.50 | 2,278,000 |
| 17 may 2024 | 211.00 | 211.50 | 208.00 | 209.00 | 209.00 | 3,331,000 |
| 16 may 2024 | 219.00 | 220.50 | 210.00 | 210.50 | 210.50 | 7,522,000 |
| 15 may 2024 | 218.00 | 221.00 | 215.00 | 217.00 | 217.00 | 5,068,000 |
| 14 may 2024 | 217.00 | 218.00 | 211.50 | 214.00 | 214.00 | 7,519,000 |
| 13 may 2024 | 209.50 | 221.50 | 209.00 | 219.00 | 219.00 | 13,621,000 |
| 10 may 2024 | 209.00 | 211.00 | 207.00 | 210.50 | 210.50 | 2,764,000 |
| 09 may 2024 | 212.00 | 215.00 | 208.00 | 208.00 | 208.00 | 3,243,000 |
| 08 may 2024 | 215.00 | 215.00 | 208.50 | 209.50 | 209.50 | 6,653,000 |
| 07 may 2024 | 220.00 | 222.00 | 212.50 | 217.00 | 217.00 | 3,417,000 |
| 06 may 2024 | 219.00 | 221.00 | 216.00 | 218.00 | 218.00 | 4,607,000 |
| 03 may 2024 | 219.50 | 222.00 | 216.00 | 217.50 | 217.50 | 5,322,000 |
| 02 may 2024 | 212.00 | 221.00 | 211.50 | 216.00 | 216.00 | 8,114,000 |
| 30 abr 2024 | 214.50 | 217.50 | 209.50 | 210.00 | 210.00 | 9,828,000 |
| 29 abr 2024 | 230.00 | 230.50 | 220.00 | 220.50 | 220.50 | 8,421,000 |
| 26 abr 2024 | 226.50 | 232.50 | 223.50 | 227.50 | 227.50 | 12,596,000 |
| 25 abr 2024 | 209.50 | 222.50 | 208.50 | 216.50 | 216.50 | 11,456,000 |
| 24 abr 2024 | 212.00 | 214.50 | 208.50 | 209.00 | 209.00 | 5,244,000 |
| 23 abr 2024 | 210.00 | 213.50 | 207.00 | 208.00 | 208.00 | 4,660,000 |
| 22 abr 2024 | 214.50 | 216.00 | 203.50 | 207.00 | 207.00 | 7,751,000 |
| 19 abr 2024 | 224.00 | 225.50 | 213.00 | 215.00 | 215.00 | 8,673,000 |
| 18 abr 2024 | 229.00 | 235.00 | 225.00 | 225.50 | 225.50 | 9,417,000 |
| 17 abr 2024 | 236.50 | 237.00 | 227.00 | 229.00 | 229.00 | 9,958,000 |
| 16 abr 2024 | 239.00 | 242.00 | 235.50 | 237.00 | 237.00 | 5,869,000 |
| 15 abr 2024 | 244.50 | 245.00 | 240.00 | 241.00 | 241.00 | 4,735,000 |
| 12 abr 2024 | 240.00 | 245.00 | 239.00 | 245.00 | 245.00 | 5,299,000 |
| 11 abr 2024 | 236.50 | 242.50 | 235.00 | 242.00 | 242.00 | 4,683,000 |
| 10 abr 2024 | 231.50 | 241.00 | 231.50 | 240.00 | 240.00 | 7,000,000 |
| 09 abr 2024 | 229.50 | 232.00 | 226.00 | 231.00 | 231.00 | 4,127,000 |
| 08 abr 2024 | 226.00 | 236.00 | 226.00 | 232.00 | 232.00 | 5,668,000 |
| 03 abr 2024 | 228.00 | 228.50 | 224.00 | 227.00 | 227.00 | 6,185,000 |
| 02 abr 2024 | 231.50 | 232.50 | 226.50 | 230.00 | 230.00 | 3,087,000 |
| 01 abr 2024 | 228.50 | 233.50 | 228.00 | 231.50 | 231.50 | 2,454,000 |
| 29 mar 2024 | 226.50 | 236.00 | 226.50 | 227.50 | 227.50 | 4,138,000 |
| 28 mar 2024 | 228.50 | 231.00 | 226.50 | 227.00 | 227.00 | 4,379,000 |
| 27 mar 2024 | 229.00 | 231.50 | 227.00 | 228.00 | 228.00 | 3,671,000 |
| 26 mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| 25 mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| 22 mar 2024 | 236.50 | 238.50 | 232.50 | 236.50 | 236.50 | 7,349,000 |
| 21 mar 2024 | 240.50 | 244.00 | 236.00 | 236.50 | 236.50 | 4,026,000 |
| 20 mar 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
| 19 mar 2024 | 242.50 | 243.00 | 239.00 | 239.50 | 239.50 | 3,934,000 |
| 18 mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 15 mar 2024 | 236.00 | 239.50 | 233.50 | 234.00 | 234.00 | 5,138,000 |
| 14 mar 2024 | 233.00 | 237.50 | 230.50 | 235.50 | 235.50 | 5,699,000 |
| 13 mar 2024 | 237.00 | 239.50 | 228.50 | 230.50 | 230.50 | 6,250,000 |
| 12 mar 2024 | 228.00 | 240.50 | 228.00 | 236.00 | 236.00 | 7,804,000 |
| 11 mar 2024 | 220.00 | 230.00 | 218.50 | 229.50 | 229.50 | 8,297,000 |
| 08 mar 2024 | 241.00 | 243.50 | 218.50 | 222.50 | 222.50 | 22,374,000 |
| 07 mar 2024 | 242.00 | 243.50 | 234.00 | 240.00 | 240.00 | 7,226,000 |
| 06 mar 2024 | 238.50 | 247.00 | 238.50 | 241.00 | 241.00 | 8,279,000 |
| 05 mar 2024 | 247.00 | 247.00 | 239.00 | 241.00 | 241.00 | 7,521,000 |
| 04 mar 2024 | 254.00 | 258.00 | 246.00 | 246.50 | 246.50 | 7,744,000 |
| 01 mar 2024 | 248.00 | 253.50 | 243.00 | 253.00 | 253.00 | 12,895,000 |
| 29 feb 2024 | 234.50 | 246.00 | 233.00 | 246.00 | 246.00 | 20,238,000 |
| 27 feb 2024 | 225.00 | 233.00 | 221.50 | 230.00 | 230.00 | 7,192,000 |
| 26 feb 2024 | 228.00 | 228.00 | 221.00 | 223.50 | 223.50 | 7,474,000 |
| 23 feb 2024 | 232.00 | 236.00 | 230.50 | 231.50 | 231.50 | 5,491,000 |
| 22 feb 2024 | 230.00 | 234.00 | 228.00 | 233.00 | 233.00 | 6,446,000 |
| 21 feb 2024 | 227.00 | 233.50 | 225.00 | 232.00 | 232.00 | 7,947,000 |
| 20 feb 2024 | 221.50 | 228.50 | 221.00 | 228.50 | 228.50 | 6,530,000 |
| 19 feb 2024 | 224.00 | 226.50 | 221.00 | 223.00 | 223.00 | 5,027,000 |
| 16 feb 2024 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | 8,576,000 |
| 15 feb 2024 | 229.00 | 230.00 | 224.50 | 229.00 | 229.00 | 15,574,000 |
| 05 feb 2024 | 213.00 | 219.00 | 212.00 | 217.00 | 217.00 | 6,740,000 |
| 02 feb 2024 | 216.00 | 217.00 | 213.00 | 214.00 | 214.00 | 9,376,000 |
| 01 feb 2024 | 209.00 | 217.00 | 208.00 | 213.50 | 213.50 | 12,745,000 |
| 31 ene 2024 | 217.00 | 219.50 | 208.00 | 208.00 | 208.00 | 12,262,000 |
| 30 ene 2024 | 214.50 | 216.50 | 210.50 | 212.00 | 212.00 | 8,471,000 |
| 29 ene 2024 | 218.50 | 218.50 | 211.00 | 216.00 | 216.00 | 14,870,000 |
| 26 ene 2024 | 207.00 | 220.00 | 206.00 | 217.00 | 217.00 | 33,281,000 |
| 25 ene 2024 | 195.50 | 201.00 | 195.50 | 200.50 | 200.50 | 11,216,000 |
| 24 ene 2024 | 195.50 | 200.00 | 193.50 | 193.50 | 193.50 | 6,089,000 |
| 23 ene 2024 | 188.50 | 197.00 | 188.00 | 195.50 | 195.50 | 7,850,000 |
| 22 ene 2024 | 188.50 | 191.00 | 186.00 | 187.50 | 187.50 | 3,853,000 |
| *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.