Yahoo

Correo

U.S. markets open in 4 hours 57 minutes

F S&P 500
4,590.25
+0.75(+0.02%)
F Dow Jones
36,184.00
+18.00(+0.05%)
F Nasdaq
16,020.75
-18.00(-0.11%)
E-mini Russell 2000 Index Futur
1,876.20
+6.50(+0.35%)
Petróleo
71.07
+1.73(+2.49%)
Oro
2,044.10
-2.30(-0.11%)

Chunghwa Telecom Co., Ltd. (CHT)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

38.20

-0.13

(-0.34%)

Al cierre: 04:00PM EST

38.20

0.00

(0.00%)

Fuera de horario:

04:01PM EST

Periodo de tiempo:

08 dic 2022 - 08 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 dic 2023	38.26	38.30	38.09	38.20	38.20	111,000
06 dic 2023	38.73	38.73	38.30	38.33	38.33	180,600
05 dic 2023	38.31	38.53	38.21	38.53	38.53	101,700
04 dic 2023	38.11	38.30	38.10	38.25	38.25	88,100
01 dic 2023	37.93	38.11	37.85	38.07	38.07	100,300
30 nov 2023	38.04	38.04	37.88	37.94	37.94	150,600
29 nov 2023	38.10	38.24	38.09	38.09	38.09	127,400
28 nov 2023	37.99	38.03	37.84	37.94	37.94	116,500
27 nov 2023	37.81	37.99	37.79	37.97	37.97	84,400
24 nov 2023	37.31	37.55	37.31	37.55	37.55	58,200
22 nov 2023	37.34	37.34	37.18	37.25	37.25	102,900
21 nov 2023	37.22	37.45	37.22	37.40	37.40	130,900
20 nov 2023	37.02	37.17	36.97	37.11	37.11	96,300
17 nov 2023	36.75	36.84	36.68	36.75	36.75	98,400
16 nov 2023	36.42	36.75	36.42	36.73	36.73	96,700
15 nov 2023	36.70	36.71	36.58	36.62	36.62	106,900
14 nov 2023	36.05	36.24	36.05	36.22	36.22	107,600
13 nov 2023	35.86	36.00	35.72	35.92	35.92	99,800
10 nov 2023	36.04	36.24	35.85	35.90	35.90	100,500
09 nov 2023	36.12	36.45	36.04	36.26	36.26	87,700
08 nov 2023	36.46	36.51	36.13	36.22	36.22	118,300
07 nov 2023	36.44	36.51	36.34	36.37	36.37	119,400
06 nov 2023	36.43	36.64	36.36	36.52	36.52	138,400
03 nov 2023	36.32	36.51	36.26	36.50	36.50	205,300
02 nov 2023	36.43	36.55	35.86	36.29	36.29	245,400
01 nov 2023	35.99	36.11	35.83	35.84	35.84	333,900
31 oct 2023	35.82	35.87	35.63	35.63	35.63	169,100
30 oct 2023	35.59	35.94	35.59	35.89	35.89	123,300
27 oct 2023	35.70	35.77	35.45	35.50	35.50	115,400
26 oct 2023	35.62	35.64	35.50	35.58	35.58	78,600
25 oct 2023	35.86	35.86	35.70	35.71	35.71	128,000
24 oct 2023	35.68	35.96	35.68	35.89	35.89	146,400
23 oct 2023	35.65	35.69	35.50	35.53	35.53	109,900
20 oct 2023	35.65	35.92	35.65	35.71	35.71	113,700
19 oct 2023	35.79	35.94	35.70	35.78	35.78	128,500
18 oct 2023	36.00	36.11	35.84	35.85	35.85	97,900
17 oct 2023	36.15	36.26	36.09	36.21	36.21	124,200
16 oct 2023	36.12	36.44	35.95	36.36	36.36	125,200
13 oct 2023	36.16	36.17	35.87	35.89	35.89	110,900
12 oct 2023	36.44	36.49	36.09	36.21	36.21	150,200
11 oct 2023	36.56	36.79	36.36	36.63	36.63	115,200
10 oct 2023	36.50	36.51	36.37	36.43	36.43	112,900
09 oct 2023	35.95	36.45	35.95	36.42	36.42	116,000
06 oct 2023	35.97	36.17	35.87	36.17	36.17	159,200
05 oct 2023	35.92	36.04	35.56	35.99	35.99	134,600
04 oct 2023	35.70	35.87	35.51	35.83	35.83	116,800
03 oct 2023	35.72	35.80	35.63	35.70	35.70	142,200
02 oct 2023	36.01	36.01	35.77	35.88	35.88	113,200
29 sept 2023	36.13	36.16	35.87	35.94	35.94	111,900
28 sept 2023	35.93	36.13	35.85	36.03	36.03	101,600
27 sept 2023	36.02	36.02	35.80	35.94	35.94	140,800
26 sept 2023	36.06	36.06	35.80	35.80	35.80	117,900
25 sept 2023	36.46	36.46	36.08	36.26	36.26	84,300
22 sept 2023	36.31	36.54	36.28	36.46	36.46	148,500
21 sept 2023	36.48	36.48	36.07	36.07	36.07	152,100
20 sept 2023	36.67	36.80	36.63	36.69	36.69	219,700
19 sept 2023	36.62	36.69	36.52	36.59	36.59	123,400
18 sept 2023	36.45	36.74	36.38	36.70	36.70	91,700
15 sept 2023	36.53	36.66	36.36	36.42	36.42	344,000
14 sept 2023	36.55	36.62	36.45	36.45	36.45	104,800
13 sept 2023	36.31	36.61	36.30	36.56	36.56	116,200
12 sept 2023	36.26	36.34	36.20	36.31	36.31	97,100
11 sept 2023	36.25	36.41	36.14	36.33	36.33	139,800
08 sept 2023	36.27	36.28	36.00	36.05	36.05	128,000
07 sept 2023	36.21	36.35	36.08	36.18	36.18	129,000
06 sept 2023	36.60	36.60	36.24	36.25	36.25	97,200
05 sept 2023	36.17	36.75	36.17	36.60	36.60	198,300
01 sept 2023	36.51	36.56	36.20	36.23	36.23	77,800
31 ago 2023	36.67	36.67	36.43	36.43	36.43	128,100
30 ago 2023	37.01	37.05	36.81	36.82	36.82	103,100
29 ago 2023	36.79	37.03	36.79	37.01	37.01	57,800
28 ago 2023	36.59	36.77	36.59	36.74	36.74	62,600
25 ago 2023	36.74	36.76	36.50	36.59	36.59	139,300
24 ago 2023	36.91	37.03	36.87	36.90	36.90	89,900
23 ago 2023	36.68	36.75	36.58	36.70	36.70	110,800
22 ago 2023	36.57	36.61	36.52	36.61	36.61	90,900
21 ago 2023	36.61	36.67	36.51	36.65	36.65	76,200
18 ago 2023	36.80	36.94	36.72	36.83	36.83	109,400
17 ago 2023	36.61	36.75	36.49	36.64	36.64	134,800
16 ago 2023	36.89	36.91	36.72	36.82	36.82	193,000
15 ago 2023	36.69	36.72	36.61	36.66	36.66	109,900
14 ago 2023	36.78	36.78	36.61	36.74	36.74	126,800
11 ago 2023	37.00	37.12	36.98	37.12	37.12	108,400
10 ago 2023	37.10	37.26	36.99	37.06	37.06	139,100
09 ago 2023	36.89	37.02	36.77	36.89	36.89	103,000
08 ago 2023	36.46	36.85	36.43	36.82	36.82	154,500
07 ago 2023	36.46	36.64	36.36	36.64	36.64	139,300
04 ago 2023	36.61	36.70	36.50	36.52	36.52	78,000
03 ago 2023	36.58	36.58	36.34	36.52	36.52	94,600
02 ago 2023	36.55	36.57	36.34	36.54	36.54	95,400
01 ago 2023	36.68	36.70	36.60	36.62	36.62	55,100
31 jul 2023	37.00	37.00	36.58	36.70	36.70	77,700
28 jul 2023	37.12	37.12	37.00	37.10	37.10	69,000
27 jul 2023	36.97	37.19	36.97	37.05	37.05	113,300
26 jul 2023	37.06	37.19	37.00	37.18	37.18	68,900
25 jul 2023	36.91	37.01	36.83	36.93	36.93	68,900
24 jul 2023	36.74	36.92	36.70	36.79	36.79	115,500
21 jul 2023	36.76	36.84	36.65	36.81	36.81	94,700
20 jul 2023	36.97	37.09	36.70	36.71	36.71	111,900
19 jul 2023	36.90	37.02	36.80	36.97	36.97	89,900
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...

F S&P 5004,590.25+0.75(+0.02%)

F Dow Jones36,184.00+18.00(+0.05%)

F Nasdaq16,020.75-18.00(-0.11%)

E-mini Russell 2000 Index Futur1,876.20+6.50(+0.35%)

Petróleo71.07+1.73(+2.49%)

Oro2,044.10-2.30(-0.11%)

Chunghwa Telecom Co., Ltd. (CHT)

F S&P 500
4,590.25
+0.75(+0.02%)

F Dow Jones
36,184.00
+18.00(+0.05%)

F Nasdaq
16,020.75
-18.00(-0.11%)

E-mini Russell 2000 Index Futur
1,876.20
+6.50(+0.35%)

Petróleo
71.07
+1.73(+2.49%)

Oro
2,044.10
-2.30(-0.11%)