U.S. markets closed

Chunghwa Telecom Co., Ltd. (CHT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
37.85-0.31 (-0.81%)
Al cierre: 04:00PM EDT
37.85 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202437.9738.1937.8037.8537.8586,500
18 abr 202438.2138.2238.0538.1638.1660,600
17 abr 202438.1638.1637.8338.0038.0087,000
16 abr 202438.2438.2938.1038.1738.1752,000
15 abr 202438.8038.8038.5038.6338.6367,800
12 abr 202438.7338.7738.5038.5038.5055,800
11 abr 202439.0839.2039.0039.0139.0157,600
10 abr 202438.9338.9738.6538.8938.8983,100
09 abr 202439.1439.3339.1039.2539.2565,400
08 abr 202439.1139.3939.1139.2739.2747,100
05 abr 202438.9038.9638.7738.9638.9667,800
04 abr 202439.2739.4339.0039.0039.0051,700
03 abr 202439.1439.2038.9439.1539.1562,800
02 abr 202439.3739.5939.3139.5739.5759,800
01 abr 202439.2939.4239.2339.3539.3567,100
28 mar 202439.1739.2338.9839.1439.1492,700
27 mar 202439.3339.5139.2139.3339.3366,800
26 mar 202438.9039.3038.9039.1639.16106,000
25 mar 202438.7338.8638.5538.5638.5677,500
22 mar 202438.5138.5738.1838.1938.19102,200
21 mar 202438.5638.6738.3638.3938.3986,400
20 mar 202438.4838.5638.3538.5238.5286,200
19 mar 202438.4638.6338.4538.5538.5566,200
18 mar 202438.5138.6838.4438.5138.5169,900
15 mar 202438.5538.5638.3738.4538.4576,600
14 mar 202438.4338.5738.3738.4438.4454,100
13 mar 202438.4638.5238.3038.4038.4063,400
12 mar 202438.4638.7738.4338.5938.5977,000
11 mar 202438.3438.5238.3438.5038.5057,600
08 mar 202438.3638.3638.1338.2438.2479,300
07 mar 202438.3238.4838.2838.4438.4450,100
06 mar 202438.2438.4138.2438.2538.2568,900
05 mar 202438.1238.2538.0538.0838.0870,400
04 mar 202438.4838.4838.2238.2638.2648,700
01 mar 202437.8938.4937.8938.4838.48149,400
29 feb 202438.0238.0837.7337.7937.79120,900
28 feb 202437.8837.9337.7437.9137.91104,500
27 feb 202438.2438.2437.8737.8737.8785,200
26 feb 202438.3738.6038.2438.2438.24120,100
23 feb 202438.6138.6138.4838.5038.5046,800
22 feb 202438.8238.8238.6138.6538.6555,700
21 feb 202438.8938.9438.7938.9038.9072,900
20 feb 202438.6438.9638.6438.8738.8761,200
16 feb 202438.7138.8138.6038.7238.7271,800
15 feb 202438.7539.0638.7338.8438.8460,500
14 feb 202438.4338.7838.4338.7838.7856,200
13 feb 202438.6938.6938.3438.3838.3841,600
12 feb 202438.7939.0438.7938.9538.9547,100
09 feb 202438.5838.8338.4738.7938.7967,500
08 feb 202438.7538.7538.5038.6338.6340,000
07 feb 202438.6238.8338.6038.8338.8369,000
06 feb 202438.7038.7138.4238.6038.6050,700
05 feb 202438.3138.6838.0938.6238.62150,800
02 feb 202438.1638.2438.0438.1838.1869,300
01 feb 202437.8938.1837.8938.1738.17130,200
31 ene 202437.7637.9937.5837.5837.58119,400
30 ene 202436.3737.9536.3737.8637.86190,700
29 ene 202438.7238.7238.2638.3738.3761,800
26 ene 202438.3338.9438.2438.5838.5867,400
25 ene 202438.1538.3138.0938.2038.2074,400
24 ene 202438.3038.3438.1338.1838.18150,000
23 ene 202437.9138.1637.9138.1638.16137,300
22 ene 202437.7437.9337.7437.8137.8172,000
19 ene 202437.9037.9937.7937.9137.9164,100
18 ene 202437.6837.8337.5937.8137.81104,100
17 ene 202437.4137.6337.4137.5137.51112,400
16 ene 202437.8037.9937.7037.7637.76113,000
12 ene 202438.4138.7038.4038.6538.6589,700
11 ene 202438.4338.6538.4338.5038.5073,600
10 ene 202438.2639.0738.2638.6138.6184,400
09 ene 202438.3938.4838.3338.3338.3369,700
08 ene 202438.4438.6538.4338.5838.58134,900
05 ene 202438.2238.3838.1638.1738.17119,900
04 ene 202438.0038.1738.0038.1038.1086,200
03 ene 202438.6638.6638.1238.1838.18188,200
02 ene 202438.9039.0238.8338.8938.8978,900
29 dic 202338.8239.1038.8239.0739.07110,600
28 dic 202338.7038.8438.7038.8438.8491,500
27 dic 202338.2538.4338.2538.3538.3578,200
26 dic 202338.1538.3638.1438.2838.2878,700
22 dic 202337.7737.9737.7737.9037.9064,000
21 dic 202337.6537.7437.5837.7337.7381,100
20 dic 202337.6537.7637.5137.5137.5188,900
19 dic 202337.6237.7837.6037.6937.6998,700
18 dic 202337.6037.6037.4437.5537.5581,900
15 dic 202337.6737.6737.4037.5137.51295,000
14 dic 202337.8938.0837.8537.8837.88106,600
13 dic 202337.6538.0837.5538.0038.00116,300
12 dic 202337.7437.7637.5937.6537.65162,700
11 dic 202337.9337.9337.6037.6037.60201,500
08 dic 202338.0338.1437.9938.0338.0391,800
07 dic 202338.2638.3038.0938.2038.20111,000
06 dic 202338.7338.7338.3038.3338.33180,600
05 dic 202338.3138.5338.2138.5338.53101,700
04 dic 202338.1138.3038.1038.2538.2588,100
01 dic 202337.9338.1137.8538.0738.07100,300
30 nov 202338.0438.0437.8837.9437.94150,600
29 nov 202338.1038.2438.0938.0938.09127,400
28 nov 202337.9938.0337.8437.9437.94116,500
27 nov 202337.8137.9937.7937.9737.9784,400
*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...