Yahoo

Correo

U.S. markets closed

F S&P 500
5,009.00
-40.00(-0.79%)
F Dow Jones
37,726.00
-281.00(-0.74%)
F Nasdaq
17,389.00
-158.25(-0.90%)
E-mini Russell 2000 Index Futur
1,938.00
-20.10(-1.03%)
Petróleo
84.31
+1.58(+1.91%)
Oro
2,403.90
+5.90(+0.25%)

Chunghwa Telecom Co., Ltd. (CHT)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

38.16

+0.16

(+0.42%)

Al cierre: 04:00PM EDT

38.16

0.00

(0.00%)

Fuera de horario:

05:47PM EDT

Periodo de tiempo:

18 abr 2023 - 18 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 abr 2024	38.21	38.22	38.05	38.16	38.16	60,094
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
04 mar 2024	38.48	38.48	38.22	38.26	38.26	48,700
01 mar 2024	37.89	38.49	37.89	38.48	38.48	149,400
29 feb 2024	38.02	38.08	37.73	37.79	37.79	120,900
28 feb 2024	37.88	37.93	37.74	37.91	37.91	104,500
27 feb 2024	38.24	38.24	37.87	37.87	37.87	85,200
26 feb 2024	38.37	38.60	38.24	38.24	38.24	120,100
23 feb 2024	38.61	38.61	38.48	38.50	38.50	46,800
22 feb 2024	38.82	38.82	38.61	38.65	38.65	55,700
21 feb 2024	38.89	38.94	38.79	38.90	38.90	72,900
20 feb 2024	38.64	38.96	38.64	38.87	38.87	61,200
16 feb 2024	38.71	38.81	38.60	38.72	38.72	71,800
15 feb 2024	38.75	39.06	38.73	38.84	38.84	60,500
14 feb 2024	38.43	38.78	38.43	38.78	38.78	56,200
13 feb 2024	38.69	38.69	38.34	38.38	38.38	41,600
12 feb 2024	38.79	39.04	38.79	38.95	38.95	47,100
09 feb 2024	38.58	38.83	38.47	38.79	38.79	67,500
08 feb 2024	38.75	38.75	38.50	38.63	38.63	40,000
07 feb 2024	38.62	38.83	38.60	38.83	38.83	69,000
06 feb 2024	38.70	38.71	38.42	38.60	38.60	50,700
05 feb 2024	38.31	38.68	38.09	38.62	38.62	150,800
02 feb 2024	38.16	38.24	38.04	38.18	38.18	69,300
01 feb 2024	37.89	38.18	37.89	38.17	38.17	130,200
31 ene 2024	37.76	37.99	37.58	37.58	37.58	119,400
30 ene 2024	36.37	37.95	36.37	37.86	37.86	190,700
29 ene 2024	38.72	38.72	38.26	38.37	38.37	61,800
26 ene 2024	38.33	38.94	38.24	38.58	38.58	67,400
25 ene 2024	38.15	38.31	38.09	38.20	38.20	74,400
24 ene 2024	38.30	38.34	38.13	38.18	38.18	150,000
23 ene 2024	37.91	38.16	37.91	38.16	38.16	137,300
22 ene 2024	37.74	37.93	37.74	37.81	37.81	72,000
19 ene 2024	37.90	37.99	37.79	37.91	37.91	64,100
18 ene 2024	37.68	37.83	37.59	37.81	37.81	104,100
17 ene 2024	37.41	37.63	37.41	37.51	37.51	112,400
16 ene 2024	37.80	37.99	37.70	37.76	37.76	113,000
12 ene 2024	38.41	38.70	38.40	38.65	38.65	89,700
11 ene 2024	38.43	38.65	38.43	38.50	38.50	73,600
10 ene 2024	38.26	39.07	38.26	38.61	38.61	84,400
09 ene 2024	38.39	38.48	38.33	38.33	38.33	69,700
08 ene 2024	38.44	38.65	38.43	38.58	38.58	134,900
05 ene 2024	38.22	38.38	38.16	38.17	38.17	119,900
04 ene 2024	38.00	38.17	38.00	38.10	38.10	86,200
03 ene 2024	38.66	38.66	38.12	38.18	38.18	188,200
02 ene 2024	38.90	39.02	38.83	38.89	38.89	78,900
29 dic 2023	38.82	39.10	38.82	39.07	39.07	110,600
28 dic 2023	38.70	38.84	38.70	38.84	38.84	91,500
27 dic 2023	38.25	38.43	38.25	38.35	38.35	78,200
26 dic 2023	38.15	38.36	38.14	38.28	38.28	78,700
22 dic 2023	37.77	37.97	37.77	37.90	37.90	64,000
21 dic 2023	37.65	37.74	37.58	37.73	37.73	81,100
20 dic 2023	37.65	37.76	37.51	37.51	37.51	88,900
19 dic 2023	37.62	37.78	37.60	37.69	37.69	98,700
18 dic 2023	37.60	37.60	37.44	37.55	37.55	81,900
15 dic 2023	37.67	37.67	37.40	37.51	37.51	295,000
14 dic 2023	37.89	38.08	37.85	37.88	37.88	106,600
13 dic 2023	37.65	38.08	37.55	38.00	38.00	116,300
12 dic 2023	37.74	37.76	37.59	37.65	37.65	162,700
11 dic 2023	37.93	37.93	37.60	37.60	37.60	201,500
08 dic 2023	38.03	38.14	37.99	38.03	38.03	91,800
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
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 5005,009.00-40.00(-0.79%)

F Dow Jones37,726.00-281.00(-0.74%)

F Nasdaq17,389.00-158.25(-0.90%)

E-mini Russell 2000 Index Futur1,938.00-20.10(-1.03%)

Petróleo84.31+1.58(+1.91%)

Oro2,403.90+5.90(+0.25%)

Chunghwa Telecom Co., Ltd. (CHT)

F S&P 500
5,009.00
-40.00(-0.79%)

F Dow Jones
37,726.00
-281.00(-0.74%)

F Nasdaq
17,389.00
-158.25(-0.90%)

E-mini Russell 2000 Index Futur
1,938.00
-20.10(-1.03%)

Petróleo
84.31
+1.58(+1.91%)

Oro
2,403.90
+5.90(+0.25%)