U.S. markets closed

Chunghwa Telecom Co., Ltd. (CHT)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
39.69+0.07 (+0.18%)
Al cierre: 04:00PM EDT
39.69 -0.02 (-0.05%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 202439.5139.7739.5139.6939.6943,809
17 jun 202439.5139.6839.3939.6239.6245,200
14 jun 202439.3339.6239.3339.6039.6060,000
13 jun 202439.4239.4839.2539.4039.4034,200
12 jun 202439.5039.7639.3839.5939.5949,300
11 jun 202439.1439.4939.0839.4039.4035,200
10 jun 202438.8239.2638.7639.2539.2541,500
07 jun 202439.3939.3938.9238.9238.9229,300
06 jun 202439.6539.6739.4539.4539.4540,300
05 jun 202439.6139.7839.4639.7839.7842,700
04 jun 202439.2239.5139.2039.4939.4955,900
03 jun 202439.6539.6539.2239.2439.2448,200
31 may 202439.3239.6839.0739.6139.6172,600
30 may 202438.8939.1038.8939.0239.0240,300
29 may 202438.7638.7638.5238.5738.5735,200
28 may 202439.1939.3439.1039.3339.3374,600
24 may 202439.2039.4739.2039.3339.3341,900
23 may 202439.2439.5039.1539.2839.2847,500
22 may 202438.9439.2038.9339.1639.1626,100
21 may 202439.2639.2638.8438.8838.8859,500
20 may 202439.1839.3539.1639.2539.2530,700
17 may 202439.1339.2139.0539.1639.1636,800
16 may 202438.8939.1238.8939.0639.0641,700
15 may 202438.7539.0338.7538.9738.9728,800
14 may 202438.7538.7538.5338.6238.6240,800
13 may 202438.7238.9038.6738.6738.6749,900
10 may 202438.7538.7538.1638.4238.4271,300
09 may 202438.7238.8538.5738.8338.8329,200
08 may 202438.5838.8838.5838.8138.8159,700
07 may 202438.4138.6138.4138.5738.5772,800
06 may 202438.3338.4438.0438.2038.2054,800
03 may 202438.0138.3738.0138.2838.2879,700
02 may 202438.1638.2537.6937.7437.7451,300
01 may 202437.7838.2237.7038.0038.0066,900
30 abr 202437.9938.0537.6637.7137.7167,100
29 abr 202438.0838.4738.0438.2238.2295,500
26 abr 202438.0838.1537.8537.8837.8867,600
25 abr 202437.9637.9737.8237.8737.8755,400
24 abr 202438.5538.5538.1038.2438.24102,200
23 abr 202438.5538.6538.4738.5938.5959,200
22 abr 202438.1138.6038.1138.5438.54101,000
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
*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...