U.S. markets open in 8 hours 10 minutes
F S&P 500
5,535.25 +13.75 (+0.25%) F Dow Jones
39,510.00 +41.00 (+0.10%) F Nasdaq
19,988.50 +61.25 (+0.31%) E-mini Russell 2000 Index Futur
2,073.70 +8.70 (+0.42%) Petróleo
81.89 +0.35 (+0.43%) Oro
2,332.30 -7.30 (-0.31%)
Kaori Heat Treatment Co., Ltd. (8996.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
A partir del 01:00PM CST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 479.00 | 484.00 | 451.50 | 456.50 | 456.50 | 4,624,589 |
| 28 jun 2024 | 476.00 | 493.50 | 476.00 | 482.00 | 482.00 | 3,029,553 |
| 27 jun 2024 | 481.50 | 486.00 | 474.00 | 474.00 | 474.00 | 2,255,318 |
| 26 jun 2024 | 469.00 | 492.00 | 467.00 | 486.50 | 486.50 | 4,683,710 |
| 25 jun 2024 | 459.00 | 472.50 | 445.00 | 469.00 | 469.00 | 3,484,544 |
| 24 jun 2024 | 464.00 | 470.00 | 453.00 | 464.00 | 464.00 | 3,376,515 |
| 21 jun 2024 | 481.50 | 481.50 | 463.00 | 464.00 | 464.00 | 2,392,412 |
| 20 jun 2024 | 470.00 | 486.50 | 462.00 | 482.00 | 482.00 | 3,100,550 |
| 19 jun 2024 | 476.00 | 481.00 | 462.00 | 470.00 | 470.00 | 3,089,838 |
| 18 jun 2024 | 507.00 | 511.00 | 455.00 | 474.50 | 474.50 | 6,289,282 |
| 17 jun 2024 | 515.00 | 533.00 | 498.50 | 504.00 | 504.00 | 5,744,630 |
| 14 jun 2024 | 502.00 | 505.00 | 495.00 | 505.00 | 505.00 | 780,756 |
| 13 jun 2024 | 485.00 | 488.00 | 478.50 | 487.00 | 487.00 | 590,317 |
| 12 jun 2024 | 481.50 | 481.50 | 477.00 | 478.00 | 478.00 | 231,500 |
| 11 jun 2024 | 477.50 | 482.00 | 467.00 | 475.00 | 475.00 | 572,856 |
| 07 jun 2024 | 479.00 | 492.00 | 470.00 | 492.00 | 492.00 | 554,609 |
| 06 jun 2024 | 481.50 | 481.50 | 464.00 | 479.50 | 479.50 | 985,546 |
| 05 jun 2024 | 508.00 | 508.00 | 466.00 | 468.00 | 468.00 | 1,055,758 |
| 04 jun 2024 | 495.00 | 504.00 | 492.00 | 504.00 | 504.00 | 260,860 |
| 03 jun 2024 | 500.00 | 500.00 | 491.00 | 491.00 | 491.00 | 518,152 |
| 31 may 2024 | 499.50 | 500.00 | 490.50 | 500.00 | 500.00 | 911,059 |
| 30 may 2024 | 492.00 | 524.00 | 488.00 | 501.00 | 501.00 | 7,006,804 |
| 29 may 2024 | 498.00 | 504.00 | 488.00 | 498.50 | 498.50 | 4,553,362 |
| 28 may 2024 | 504.00 | 517.00 | 493.00 | 496.00 | 496.00 | 5,387,308 |
| 27 may 2024 | 500.00 | 537.00 | 498.00 | 511.00 | 511.00 | 7,418,106 |
| 24 may 2024 | 472.00 | 501.00 | 457.00 | 495.00 | 495.00 | 10,677,655 |
| 23 may 2024 | 446.50 | 482.00 | 446.50 | 478.00 | 478.00 | 3,184,135 |
| 22 may 2024 | 434.50 | 443.50 | 433.50 | 439.00 | 439.00 | 1,112,281 |
| 21 may 2024 | 426.00 | 436.00 | 425.00 | 436.00 | 436.00 | 836,421 |
| 20 may 2024 | 445.00 | 445.00 | 427.00 | 427.00 | 427.00 | 1,179,210 |
| 17 may 2024 | 434.50 | 442.50 | 434.50 | 442.50 | 442.50 | 1,364,415 |
| 16 may 2024 | 437.00 | 440.00 | 430.00 | 437.00 | 437.00 | 1,788,735 |
| 15 may 2024 | 429.00 | 436.00 | 426.50 | 427.00 | 427.00 | 1,347,605 |
| 14 may 2024 | 420.00 | 430.00 | 419.00 | 429.00 | 429.00 | 1,288,762 |
| 13 may 2024 | 427.00 | 427.00 | 417.50 | 424.00 | 424.00 | 791,408 |
| 10 may 2024 | 430.00 | 433.00 | 415.00 | 422.50 | 422.50 | 1,474,245 |
| 09 may 2024 | 422.00 | 430.00 | 418.00 | 425.00 | 425.00 | 2,729,291 |
| 08 may 2024 | 407.00 | 418.50 | 399.00 | 414.50 | 414.50 | 2,258,680 |
| 07 may 2024 | 415.00 | 420.00 | 400.50 | 409.00 | 409.00 | 5,929,568 |
| 06 may 2024 | 422.00 | 423.50 | 406.00 | 412.00 | 412.00 | 8,464,783 |
| 03 may 2024 | 432.00 | 442.50 | 413.00 | 417.00 | 417.00 | 13,787,130 |
| 02 may 2024 | 431.50 | 438.00 | 419.00 | 423.00 | 423.00 | 17,652,020 |
| 30 abr 2024 | 400.00 | 433.00 | 397.00 | 433.00 | 433.00 | 22,506,045 |
| 29 abr 2024 | 395.00 | 396.50 | 384.00 | 394.00 | 394.00 | 10,063,047 |
| 26 abr 2024 | 384.00 | 399.00 | 370.00 | 383.50 | 383.50 | 17,828,851 |
| 25 abr 2024 | 362.00 | 375.00 | 360.50 | 368.00 | 368.00 | 14,847,380 |
| 24 abr 2024 | 341.00 | 361.50 | 341.00 | 361.50 | 361.50 | 6,345,372 |
| 23 abr 2024 | 342.00 | 347.50 | 328.00 | 329.00 | 329.00 | 6,257,729 |
| 22 abr 2024 | 344.00 | 359.00 | 332.50 | 333.50 | 333.50 | 9,120,692 |
| 19 abr 2024 | 364.00 | 374.00 | 334.00 | 351.50 | 351.50 | 13,155,812 |
| 18 abr 2024 | 330.00 | 364.00 | 329.00 | 364.00 | 364.00 | 8,199,251 |
| 18 abr 2024 | 3.981422 Dividendo | |||||
| 17 abr 2024 | 331.50 | 351.00 | 329.00 | 335.00 | 331.02 | 4,527,888 |
| 16 abr 2024 | 333.00 | 334.50 | 320.00 | 327.00 | 323.11 | 3,809,455 |
| 15 abr 2024 | 357.00 | 358.00 | 331.00 | 337.50 | 333.49 | 4,727,364 |
| 12 abr 2024 | 356.00 | 366.00 | 348.50 | 360.00 | 355.72 | 5,083,364 |
| 11 abr 2024 | 353.50 | 358.50 | 348.00 | 356.00 | 351.77 | 3,557,404 |
| 10 abr 2024 | 361.00 | 364.00 | 353.50 | 353.50 | 349.30 | 3,444,967 |
| 09 abr 2024 | 368.00 | 370.00 | 349.00 | 359.50 | 355.23 | 8,792,667 |
| 08 abr 2024 | 364.00 | 381.00 | 363.50 | 367.50 | 363.13 | 7,162,772 |
| 03 abr 2024 | 359.50 | 372.00 | 355.50 | 364.00 | 359.67 | 7,080,511 |
| 02 abr 2024 | 368.50 | 372.00 | 356.50 | 362.00 | 357.70 | 7,303,037 |
| 01 abr 2024 | 368.00 | 375.00 | 363.00 | 363.00 | 358.69 | 6,345,686 |
| 29 mar 2024 | 380.00 | 383.00 | 363.50 | 366.00 | 361.65 | 6,584,000 |
| 28 mar 2024 | 378.00 | 382.50 | 371.50 | 379.00 | 374.50 | 9,527,859 |
| 27 mar 2024 | 374.00 | 383.50 | 363.50 | 383.00 | 378.45 | 14,647,492 |
| 26 mar 2024 | 388.00 | 400.00 | 363.50 | 370.00 | 365.60 | 24,257,491 |
| 25 mar 2024 | 395.00 | 401.00 | 376.50 | 390.50 | 385.86 | 22,890,183 |
| 22 mar 2024 | 355.50 | 387.50 | 354.50 | 387.50 | 382.89 | 14,494,795 |
| 21 mar 2024 | 331.00 | 352.50 | 326.00 | 352.50 | 348.31 | 17,246,174 |
| 20 mar 2024 | 324.00 | 338.50 | 317.00 | 320.50 | 316.69 | 14,802,924 |
| 19 mar 2024 | 324.00 | 328.00 | 316.50 | 318.50 | 314.71 | 10,783,315 |
| 18 mar 2024 | 302.50 | 327.00 | 302.50 | 327.00 | 323.11 | 14,910,553 |
| 15 mar 2024 | 295.00 | 307.50 | 294.50 | 297.50 | 293.96 | 5,300,692 |
| 14 mar 2024 | 302.50 | 303.00 | 290.00 | 298.50 | 294.95 | 6,259,174 |
| 13 mar 2024 | 319.50 | 323.50 | 291.50 | 305.00 | 301.38 | 12,484,956 |
| 12 mar 2024 | 312.50 | 333.00 | 306.00 | 315.00 | 311.26 | 20,101,017 |
| 11 mar 2024 | 284.00 | 314.50 | 280.00 | 313.50 | 309.77 | 13,092,354 |
| 08 mar 2024 | 306.00 | 309.50 | 278.00 | 288.50 | 285.07 | 11,653,548 |
| 07 mar 2024 | 314.00 | 320.00 | 301.50 | 302.00 | 298.41 | 11,477,581 |
| 06 mar 2024 | 297.50 | 319.00 | 294.00 | 308.00 | 304.34 | 15,082,702 |
| 05 mar 2024 | 298.00 | 306.00 | 294.00 | 300.00 | 296.43 | 7,582,988 |
| 04 mar 2024 | 297.00 | 309.00 | 295.00 | 296.00 | 292.48 | 12,393,321 |
| 01 mar 2024 | 283.00 | 295.50 | 279.00 | 292.50 | 289.02 | 13,041,744 |
| 29 feb 2024 | 264.00 | 279.50 | 260.00 | 277.50 | 274.20 | 6,724,827 |
| 27 feb 2024 | 267.00 | 268.50 | 252.50 | 261.50 | 258.39 | 4,696,252 |
| 26 feb 2024 | 271.00 | 280.00 | 264.00 | 264.50 | 261.36 | 6,815,914 |
| 23 feb 2024 | 280.00 | 280.50 | 270.00 | 270.00 | 266.79 | 4,554,263 |
| 22 feb 2024 | 277.00 | 282.50 | 274.50 | 277.00 | 273.71 | 6,420,640 |
| 21 feb 2024 | 274.00 | 276.00 | 266.00 | 270.50 | 267.29 | 3,931,585 |
| 20 feb 2024 | 280.50 | 282.50 | 268.50 | 274.00 | 270.74 | 7,285,834 |
| 19 feb 2024 | 287.00 | 299.50 | 279.00 | 279.50 | 276.18 | 9,515,070 |
| 16 feb 2024 | 277.00 | 298.50 | 271.50 | 287.00 | 283.59 | 14,210,737 |
| 15 feb 2024 | 282.00 | 283.00 | 269.00 | 275.50 | 272.23 | 11,300,491 |
| 05 feb 2024 | 265.00 | 283.00 | 263.00 | 273.00 | 269.76 | 22,624,993 |
| 02 feb 2024 | 244.00 | 262.00 | 243.00 | 261.50 | 258.39 | 15,805,076 |
| 01 feb 2024 | 225.00 | 241.50 | 225.00 | 238.50 | 235.67 | 7,041,048 |
| 31 ene 2024 | 229.00 | 230.50 | 227.00 | 227.00 | 224.30 | 1,643,431 |
| 30 ene 2024 | 233.50 | 238.00 | 232.00 | 232.00 | 229.24 | 2,980,109 |
| 29 ene 2024 | 224.00 | 235.00 | 223.50 | 232.50 | 229.74 | 3,729,774 |
| *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.