Chunghwa Telecom Co., Ltd. (CHT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

37.12

+0.38

(+1.03%)

Al cierre: 04:00PM EDT

37.12

0.00

(0.00%)

Fuera de horario:

04:06PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	37.12	37.21	36.88	37.12	37.12	145,400
25 jul 2024	36.68	37.10	36.53	36.74	36.74	187,600
24 jul 2024	36.72	36.72	36.58	36.65	36.65	115,100
23 jul 2024	36.82	36.82	36.57	36.63	36.63	111,500
22 jul 2024	36.52	36.63	36.29	36.59	36.59	93,000
19 jul 2024	36.64	36.64	36.33	36.40	36.40	85,700
18 jul 2024	36.61	36.76	36.40	36.57	36.57	113,800
17 jul 2024	36.54	36.66	36.33	36.46	36.46	85,200
16 jul 2024	36.39	36.53	36.33	36.49	36.49	107,200
15 jul 2024	36.50	36.59	36.34	36.40	36.40	67,100
12 jul 2024	36.47	36.89	36.25	36.51	36.51	91,900
11 jul 2024	36.24	36.49	36.11	36.30	36.30	74,700
10 jul 2024	36.41	36.44	35.92	36.18	36.18	79,900
09 jul 2024	36.31	36.35	36.04	36.12	36.12	126,500
08 jul 2024	36.63	36.73	36.27	36.31	36.31	118,400
05 jul 2024	36.92	37.06	36.52	36.56	36.56	116,400
03 jul 2024	37.33	37.64	37.17	37.35	37.35	71,700
02 jul 2024	38.51	38.65	38.41	38.54	38.54	58,100
01 jul 2024	38.77	38.79	38.56	38.78	38.78	49,000
28 jun 2024	38.49	38.68	38.49	38.61	38.61	45,300
27 jun 2024	38.22	38.54	38.22	38.35	38.35	63,100
26 jun 2024	38.44	38.53	38.12	38.15	38.15	179,800
25 jun 2024	38.85	38.85	38.43	38.54	38.54	62,800
24 jun 2024	38.50	38.92	38.50	38.85	38.85	139,400
21 jun 2024	39.02	39.03	38.48	38.48	38.48	175,400
20 jun 2024	39.32	39.57	39.24	39.47	39.47	69,000
18 jun 2024	39.51	39.77	39.51	39.69	39.69	44,000
17 jun 2024	39.51	39.68	39.39	39.62	39.62	45,200
14 jun 2024	39.33	39.62	39.33	39.60	39.60	60,000
13 jun 2024	39.42	39.48	39.25	39.40	39.40	34,200
12 jun 2024	39.50	39.76	39.38	39.59	39.59	49,300
11 jun 2024	39.14	39.49	39.08	39.40	39.40	35,200
10 jun 2024	38.82	39.26	38.76	39.25	39.25	41,500
07 jun 2024	39.39	39.39	38.92	38.92	38.92	29,300
06 jun 2024	39.65	39.67	39.45	39.45	39.45	40,300
05 jun 2024	39.61	39.78	39.46	39.78	39.78	42,700
04 jun 2024	39.22	39.51	39.20	39.49	39.49	55,900
03 jun 2024	39.65	39.65	39.22	39.24	39.24	48,200
31 may 2024	39.32	39.68	39.07	39.61	39.61	72,600
30 may 2024	38.89	39.10	38.89	39.02	39.02	40,300
29 may 2024	38.76	38.76	38.52	38.57	38.57	35,200
28 may 2024	39.19	39.34	39.10	39.33	39.33	74,600
24 may 2024	39.20	39.47	39.20	39.33	39.33	41,900
23 may 2024	39.24	39.50	39.15	39.28	39.28	47,500
22 may 2024	38.94	39.20	38.93	39.16	39.16	26,100
21 may 2024	39.26	39.26	38.84	38.88	38.88	59,500
20 may 2024	39.18	39.35	39.16	39.25	39.25	30,700
17 may 2024	39.13	39.21	39.05	39.16	39.16	36,800
16 may 2024	38.89	39.12	38.89	39.06	39.06	41,700
15 may 2024	38.75	39.03	38.75	38.97	38.97	28,800
14 may 2024	38.75	38.75	38.53	38.62	38.62	40,800
13 may 2024	38.72	38.90	38.67	38.67	38.67	49,900
10 may 2024	38.75	38.75	38.16	38.42	38.42	71,300
09 may 2024	38.72	38.85	38.57	38.83	38.83	29,200
08 may 2024	38.58	38.88	38.58	38.81	38.81	59,700
07 may 2024	38.41	38.61	38.41	38.57	38.57	72,800
06 may 2024	38.33	38.44	38.04	38.20	38.20	54,800
03 may 2024	38.01	38.37	38.01	38.28	38.28	79,700
02 may 2024	38.16	38.25	37.69	37.74	37.74	51,300
01 may 2024	37.78	38.22	37.70	38.00	38.00	66,900
30 abr 2024	37.99	38.05	37.66	37.71	37.71	67,100
29 abr 2024	38.08	38.47	38.04	38.22	38.22	95,500
26 abr 2024	38.08	38.15	37.85	37.88	37.88	67,600
25 abr 2024	37.96	37.97	37.82	37.87	37.87	55,400
24 abr 2024	38.55	38.55	38.10	38.24	38.24	102,200
23 abr 2024	38.55	38.65	38.47	38.59	38.59	59,200
22 abr 2024	38.11	38.60	38.11	38.54	38.54	101,000
19 abr 2024	37.97	38.19	37.80	37.85	37.85	86,500
18 abr 2024	38.21	38.22	38.05	38.16	38.16	60,600
17 abr 2024	38.16	38.16	37.83	38.00	38.00	87,000
16 abr 2024	38.24	38.29	38.10	38.17	38.17	52,000
15 abr 2024	38.80	38.80	38.50	38.63	38.63	67,800
12 abr 2024	38.73	38.77	38.50	38.50	38.50	55,800
11 abr 2024	39.08	39.20	39.00	39.01	39.01	57,600
10 abr 2024	38.93	38.97	38.65	38.89	38.89	83,100
09 abr 2024	39.14	39.33	39.10	39.25	39.25	65,400
08 abr 2024	39.11	39.39	39.11	39.27	39.27	47,100
05 abr 2024	38.90	38.96	38.77	38.96	38.96	67,800
04 abr 2024	39.27	39.43	39.00	39.00	39.00	51,700
03 abr 2024	39.14	39.20	38.94	39.15	39.15	62,800
02 abr 2024	39.37	39.59	39.31	39.57	39.57	59,800
01 abr 2024	39.29	39.42	39.23	39.35	39.35	67,100
28 mar 2024	39.17	39.23	38.98	39.14	39.14	92,700
27 mar 2024	39.33	39.51	39.21	39.33	39.33	66,800
26 mar 2024	38.90	39.30	38.90	39.16	39.16	106,000
25 mar 2024	38.73	38.86	38.55	38.56	38.56	77,500
22 mar 2024	38.51	38.57	38.18	38.19	38.19	102,200
21 mar 2024	38.56	38.67	38.36	38.39	38.39	86,400
20 mar 2024	38.48	38.56	38.35	38.52	38.52	86,200
19 mar 2024	38.46	38.63	38.45	38.55	38.55	66,200
18 mar 2024	38.51	38.68	38.44	38.51	38.51	69,900
15 mar 2024	38.55	38.56	38.37	38.45	38.45	76,600
14 mar 2024	38.43	38.57	38.37	38.44	38.44	54,100
13 mar 2024	38.46	38.52	38.30	38.40	38.40	63,400
12 mar 2024	38.46	38.77	38.43	38.59	38.59	77,000
11 mar 2024	38.34	38.52	38.34	38.50	38.50	57,600
08 mar 2024	38.36	38.36	38.13	38.24	38.24	79,300
07 mar 2024	38.32	38.48	38.28	38.44	38.44	50,100
06 mar 2024	38.24	38.41	38.24	38.25	38.25	68,900
05 mar 2024	38.12	38.25	38.05	38.08	38.08	70,400
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...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Chunghwa Telecom Co., Ltd. (CHT)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)