Chunghwa Telecom Co., Ltd. (CHT)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

37.55

-0.26

(-0.69%)

Al cierre: 04:00PM EST

37.55

0.00

(0.00%)

Fuera de horario:

04:31PM EST

Periodo de tiempo:

04 feb 2022 - 04 feb 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 feb 2023	37.86	37.86	37.46	37.55	37.55	114,900
02 feb 2023	37.77	37.98	37.71	37.81	37.81	107,700
01 feb 2023	37.50	37.61	37.12	37.59	37.59	161,400
31 ene 2023	37.76	37.76	36.95	37.05	37.05	183,000
30 ene 2023	37.97	38.41	37.97	38.21	38.21	111,200
27 ene 2023	38.40	38.41	38.20	38.20	38.20	81,300
26 ene 2023	38.55	38.61	38.36	38.39	38.39	74,900
25 ene 2023	38.45	38.46	38.28	38.42	38.42	98,300
24 ene 2023	38.37	38.54	38.21	38.50	38.50	75,000
23 ene 2023	38.24	38.45	38.12	38.39	38.39	85,900
20 ene 2023	38.04	38.23	37.98	38.16	38.16	139,400
19 ene 2023	37.84	38.10	37.81	38.08	38.08	84,200
18 ene 2023	37.85	37.92	37.70	37.84	37.84	99,300
17 ene 2023	37.70	37.94	37.59	37.87	37.87	90,200
13 ene 2023	37.31	37.71	36.20	37.68	37.68	260,800
12 ene 2023	37.18	37.48	37.10	37.44	37.44	196,700
11 ene 2023	37.24	37.45	37.17	37.45	37.45	208,700
10 ene 2023	37.66	37.74	37.47	37.54	37.54	128,700
09 ene 2023	37.82	37.87	37.65	37.67	37.67	86,600
06 ene 2023	37.22	37.65	37.21	37.57	37.57	163,500
05 ene 2023	37.04	37.12	36.90	37.05	37.05	144,200
04 ene 2023	37.43	37.45	36.97	37.09	37.09	219,000
03 ene 2023	36.74	37.34	36.68	37.28	37.28	245,900
30 dic 2022	36.78	36.80	36.56	36.59	36.59	85,600
29 dic 2022	36.59	36.86	36.54	36.74	36.74	102,900
28 dic 2022	36.96	37.01	36.51	36.53	36.53	124,500
27 dic 2022	36.64	36.84	36.56	36.81	36.81	84,900
23 dic 2022	36.52	36.60	36.40	36.57	36.57	77,500
22 dic 2022	36.40	36.52	36.28	36.52	36.52	131,200
21 dic 2022	36.12	36.34	36.12	36.25	36.25	155,000
20 dic 2022	35.97	36.12	35.97	36.11	36.11	202,800
19 dic 2022	36.09	36.22	35.89	35.99	35.99	135,400
16 dic 2022	35.90	36.02	35.82	35.87	35.87	193,700
15 dic 2022	36.01	36.26	35.98	36.12	36.12	242,500
14 dic 2022	36.49	36.49	36.14	36.31	36.31	173,200
13 dic 2022	36.51	36.52	36.28	36.42	36.42	189,800
12 dic 2022	36.53	36.53	36.07	36.34	36.34	183,600
09 dic 2022	36.39	36.56	36.37	36.40	36.40	132,400
08 dic 2022	36.17	36.22	36.02	36.22	36.22	182,700
07 dic 2022	36.63	36.65	36.41	36.47	36.47	201,200
06 dic 2022	36.55	36.55	36.21	36.50	36.50	157,300
05 dic 2022	36.52	36.75	36.39	36.57	36.57	205,500
02 dic 2022	36.20	36.44	36.13	36.41	36.41	166,600
01 dic 2022	36.23	36.38	36.10	36.20	36.20	144,300
30 nov 2022	36.32	36.52	34.73	36.52	36.52	307,000
29 nov 2022	35.84	35.92	35.63	35.72	35.72	287,500
28 nov 2022	35.54	35.54	35.22	35.31	35.31	283,200
25 nov 2022	35.85	36.02	35.82	35.87	35.87	169,700
23 nov 2022	34.63	35.07	34.61	35.05	35.05	315,900
22 nov 2022	34.51	34.58	34.41	34.56	34.56	308,500
21 nov 2022	34.57	34.73	34.56	34.56	34.56	132,800
18 nov 2022	34.82	34.87	34.65	34.71	34.71	123,200
17 nov 2022	34.28	34.59	34.28	34.56	34.56	137,000
16 nov 2022	34.58	34.72	34.56	34.63	34.63	171,700
15 nov 2022	35.03	35.08	34.42	34.71	34.71	315,700
14 nov 2022	34.93	35.07	34.89	34.98	34.98	262,600
11 nov 2022	34.93	34.97	34.66	34.93	34.93	245,700
10 nov 2022	34.29	34.61	34.25	34.45	34.45	167,600
09 nov 2022	33.81	33.97	33.73	33.73	33.73	285,200
08 nov 2022	33.67	33.87	33.61	33.62	33.62	225,600
07 nov 2022	33.41	33.61	33.32	33.41	33.41	236,800
04 nov 2022	33.54	33.62	33.31	33.59	33.59	160,800
03 nov 2022	33.54	33.54	33.20	33.28	33.28	236,800
02 nov 2022	33.41	34.04	33.41	33.58	33.58	291,400
01 nov 2022	34.10	34.11	33.21	33.30	33.30	387,500
31 oct 2022	34.13	34.42	34.11	34.41	34.41	307,100
28 oct 2022	33.93	34.12	33.91	34.05	34.05	164,200
27 oct 2022	33.96	34.10	33.90	34.00	34.00	256,100
26 oct 2022	33.52	33.77	33.52	33.74	33.74	191,700
25 oct 2022	33.57	33.92	33.52	33.67	33.67	535,500
24 oct 2022	33.09	33.16	32.90	33.05	33.05	349,200
21 oct 2022	33.47	33.56	33.36	33.47	33.47	250,900
20 oct 2022	33.51	33.64	33.24	33.38	33.38	223,300
19 oct 2022	33.38	33.69	33.36	33.60	33.60	343,200
18 oct 2022	34.03	34.05	33.75	34.00	34.00	344,700
17 oct 2022	33.99	34.42	33.99	34.17	34.17	237,500
14 oct 2022	34.11	34.20	33.59	33.66	33.66	280,400
13 oct 2022	33.85	34.49	33.74	34.34	34.34	323,700
12 oct 2022	34.20	34.31	34.06	34.06	34.06	265,800
11 oct 2022	34.03	34.30	33.73	33.84	33.84	255,600
10 oct 2022	34.26	34.27	33.95	34.18	34.18	315,600
07 oct 2022	34.48	34.51	34.22	34.23	34.23	260,700
06 oct 2022	34.81	34.82	34.42	34.49	34.49	313,300
05 oct 2022	35.14	35.17	34.92	35.08	35.08	258,000
04 oct 2022	35.56	35.85	35.35	35.49	35.49	331,100
03 oct 2022	35.14	35.74	35.09	35.51	35.51	460,900
30 sept 2022	35.74	35.79	35.52	35.53	35.53	230,500
29 sept 2022	36.29	36.30	35.74	35.87	35.87	266,500
28 sept 2022	36.45	36.61	36.34	36.48	36.48	195,900
27 sept 2022	36.49	36.56	36.18	36.25	36.25	272,100
26 sept 2022	36.54	36.54	36.19	36.39	36.39	365,300
23 sept 2022	36.11	36.28	35.95	36.05	36.05	202,600
22 sept 2022	36.80	36.87	36.64	36.79	36.79	201,400
21 sept 2022	37.12	37.31	37.01	37.03	37.03	136,000
20 sept 2022	37.48	37.50	37.17	37.30	37.30	217,900
19 sept 2022	37.40	37.84	37.40	37.66	37.66	255,200
16 sept 2022	37.43	37.61	37.38	37.55	37.55	846,000
15 sept 2022	37.90	37.95	37.66	37.67	37.67	182,900
14 sept 2022	38.32	38.32	38.11	38.12	38.12	151,400
13 sept 2022	39.04	39.04	38.33	38.34	38.34	196,700
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 5004,136.48-43.28(-1.04%)

Dow Jones33,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Petróleo73.23-2.65(-3.49%)

Oro1,865.90-50.40(-2.63%)

Chunghwa Telecom Co., Ltd. (CHT)

S&P 500
4,136.48
-43.28(-1.04%)

Dow Jones
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Petróleo
73.23
-2.65(-3.49%)

Oro
1,865.90
-50.40(-2.63%)