U.S. markets open in 5 hours 23 minutes
F S&P 500
5,252.00 +5.75 (+0.11%) F Dow Jones
39,650.00 +8.00 (+0.02%) F Nasdaq
18,293.00 +38.00 (+0.21%) E-mini Russell 2000 Index Futur
2,073.50 +5.60 (+0.27%) Petróleo
78.46 +0.20 (+0.26%) Oro
2,354.90 -20.10 (-0.85%)
Taiwan Semiconductor Manufacturing Co Ltd (TSFA.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 6 |
| 10 may 2024 | 133.00 | 139.00 | 133.00 | 139.00 | 139.00 | 546 |
| 09 may 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 08 may 2024 | 131.20 | 131.60 | 131.20 | 131.60 | 131.60 | 4 |
| 07 may 2024 | 131.80 | 131.80 | 130.60 | 130.60 | 130.60 | 28 |
| 06 may 2024 | 131.00 | 131.20 | 130.60 | 131.20 | 131.20 | 440 |
| 03 may 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| 02 may 2024 | 126.60 | 126.80 | 126.60 | 126.80 | 126.80 | 82 |
| 30 abr 2024 | 129.00 | 129.20 | 129.00 | 129.20 | 129.20 | 1 |
| 29 abr 2024 | 129.60 | 129.60 | 129.00 | 129.00 | 129.00 | 5 |
| 26 abr 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| 25 abr 2024 | 122.80 | 127.80 | 122.80 | 127.80 | 127.80 | 150 |
| 24 abr 2024 | 127.20 | 127.20 | 126.80 | 126.80 | 126.80 | 4 |
| 23 abr 2024 | 121.80 | 123.80 | 121.80 | 123.80 | 123.80 | 238 |
| 22 abr 2024 | 119.40 | 122.40 | 119.20 | 122.40 | 122.40 | 118 |
| 19 abr 2024 | 119.40 | 121.40 | 119.40 | 120.80 | 120.80 | 296 |
| 18 abr 2024 | 135.60 | 135.60 | 124.80 | 124.80 | 124.80 | 86 |
| 17 abr 2024 | 131.80 | 132.20 | 131.40 | 131.40 | 131.40 | 146 |
| 16 abr 2024 | 131.40 | 131.40 | 130.00 | 131.20 | 131.20 | 321 |
| 15 abr 2024 | 133.80 | 135.20 | 132.80 | 132.80 | 132.80 | 228 |
| 12 abr 2024 | 136.80 | 137.20 | 136.40 | 136.40 | 136.40 | 148 |
| 11 abr 2024 | 137.40 | 137.40 | 135.40 | 135.40 | 135.40 | 29 |
| 10 abr 2024 | 134.60 | 136.40 | 134.00 | 134.00 | 134.00 | 69 |
| 09 abr 2024 | 135.00 | 136.00 | 132.80 | 132.80 | 132.80 | 213 |
| 08 abr 2024 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 100 |
| 05 abr 2024 | 128.80 | 130.60 | 128.80 | 130.60 | 130.60 | 62 |
| 04 abr 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| 03 abr 2024 | 126.80 | 128.80 | 126.80 | 128.80 | 128.80 | 45 |
| 02 abr 2024 | 131.80 | 132.80 | 130.00 | 130.00 | 130.00 | 141 |
| 28 mar 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
| 27 mar 2024 | 128.60 | 128.60 | 125.80 | 125.80 | 125.80 | 6 |
| 26 mar 2024 | 130.60 | 131.00 | 128.20 | 128.80 | 128.80 | 223 |
| 25 mar 2024 | 130.20 | 130.60 | 129.80 | 130.60 | 130.60 | 183 |
| 22 mar 2024 | 129.00 | 129.60 | 129.00 | 129.60 | 129.60 | 109 |
| 21 mar 2024 | 128.60 | 129.00 | 128.60 | 129.00 | 129.00 | 4 |
| 20 mar 2024 | 124.40 | 124.80 | 124.40 | 124.60 | 124.60 | 45 |
| 19 mar 2024 | 125.60 | 126.60 | 124.00 | 124.40 | 124.40 | 418 |
| 18 mar 2024 | 125.60 | 129.00 | 125.60 | 127.00 | 127.00 | 131 |
| 18 mar 2024 | 0.545597 Dividendo | |||||
| 15 mar 2024 | 124.60 | 127.40 | 124.60 | 127.40 | 126.85 | 31 |
| 14 mar 2024 | 129.80 | 131.60 | 128.60 | 128.60 | 128.05 | 286 |
| 13 mar 2024 | 134.00 | 134.60 | 129.60 | 129.60 | 129.04 | 276 |
| 12 mar 2024 | 129.60 | 132.00 | 129.60 | 131.80 | 131.24 | 678 |
| 11 mar 2024 | 132.60 | 134.60 | 127.60 | 127.60 | 127.05 | 364 |
| 08 mar 2024 | 141.00 | 144.60 | 132.80 | 135.00 | 134.42 | 444 |
| 07 mar 2024 | 131.20 | 138.00 | 131.20 | 138.00 | 137.41 | 434 |
| 06 mar 2024 | 125.60 | 130.20 | 125.60 | 130.20 | 129.64 | 154 |
| 05 mar 2024 | 127.80 | 127.80 | 125.00 | 125.00 | 124.46 | 202 |
| 04 mar 2024 | 125.00 | 129.40 | 125.00 | 127.80 | 127.25 | 1,021 |
| 01 mar 2024 | 119.40 | 125.60 | 119.40 | 125.60 | 125.06 | 130 |
| 29 feb 2024 | 117.60 | 118.00 | 117.60 | 118.00 | 117.49 | 10 |
| 28 feb 2024 | 118.80 | 119.00 | 118.20 | 118.20 | 117.69 | 124 |
| 27 feb 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.69 | 100 |
| 26 feb 2024 | 119.40 | 120.20 | 119.40 | 119.60 | 119.09 | 120 |
| 23 feb 2024 | 119.40 | 119.40 | 119.20 | 119.20 | 118.69 | 24 |
| 22 feb 2024 | 120.20 | 121.00 | 120.20 | 120.20 | 119.69 | 200 |
| 21 feb 2024 | 115.60 | 115.80 | 114.20 | 114.60 | 114.11 | 140 |
| 20 feb 2024 | 116.60 | 116.80 | 115.20 | 115.20 | 114.71 | 60 |
| 19 feb 2024 | 116.60 | 116.60 | 116.00 | 116.00 | 115.50 | 276 |
| 16 feb 2024 | 118.40 | 119.60 | 118.40 | 119.20 | 118.69 | 208 |
| 15 feb 2024 | 121.20 | 121.20 | 119.80 | 119.80 | 119.29 | 125 |
| 14 feb 2024 | 119.40 | 122.00 | 119.40 | 120.00 | 119.49 | 215 |
| 13 feb 2024 | 119.80 | 121.00 | 118.80 | 118.80 | 118.29 | 86 |
| 12 feb 2024 | 124.20 | 124.40 | 122.80 | 122.80 | 122.27 | 772 |
| 09 feb 2024 | 124.40 | 125.80 | 123.40 | 123.40 | 122.87 | 111 |
| 08 feb 2024 | 117.40 | 123.00 | 117.40 | 123.00 | 122.47 | 174 |
| 07 feb 2024 | 110.80 | 115.20 | 110.80 | 115.20 | 114.71 | 162 |
| 06 feb 2024 | 110.80 | 112.20 | 110.60 | 110.60 | 110.13 | 109 |
| 05 feb 2024 | 107.60 | 110.00 | 107.60 | 109.80 | 109.33 | 88 |
| 02 feb 2024 | 105.80 | 106.60 | 105.80 | 106.60 | 106.14 | 28 |
| 01 feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.55 | 381 |
| 31 ene 2024 | 105.60 | 105.60 | 105.00 | 105.00 | 104.55 | 17 |
| 30 ene 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 107.94 | - |
| 29 ene 2024 | 108.20 | 109.40 | 108.20 | 109.40 | 108.93 | 171 |
| 26 ene 2024 | 107.40 | 107.40 | 106.60 | 107.20 | 106.74 | 76 |
| 25 ene 2024 | 107.60 | 109.00 | 107.60 | 108.00 | 107.54 | 115 |
| 24 ene 2024 | 105.40 | 109.00 | 104.40 | 108.60 | 108.13 | 75 |
| 23 ene 2024 | 103.60 | 105.00 | 103.60 | 105.00 | 104.55 | 5 |
| 22 ene 2024 | 105.00 | 105.00 | 103.60 | 103.60 | 103.16 | 175 |
| 19 ene 2024 | 103.60 | 104.80 | 103.60 | 103.60 | 103.16 | 235 |
| 18 ene 2024 | 95.80 | 102.60 | 95.80 | 101.60 | 101.16 | 1,937 |
| 17 ene 2024 | 92.90 | 92.90 | 92.60 | 92.70 | 92.30 | 260 |
| 16 ene 2024 | 92.50 | 93.40 | 92.00 | 93.30 | 92.90 | 118 |
| 15 ene 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.51 | - |
| 12 ene 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.51 | - |
| 11 ene 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.51 | 8 |
| 10 ene 2024 | 93.20 | 93.30 | 93.20 | 93.30 | 92.90 | 26 |
| 09 ene 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 92.80 | - |
| 08 ene 2024 | 91.10 | 93.20 | 91.10 | 93.20 | 92.80 | 112 |
| 05 ene 2024 | 89.50 | 90.80 | 89.50 | 90.50 | 90.11 | 65 |
| 04 ene 2024 | 91.30 | 92.00 | 91.00 | 91.00 | 90.61 | 36 |
| 03 ene 2024 | 92.90 | 92.90 | 92.30 | 92.30 | 91.90 | 220 |
| 02 ene 2024 | 94.10 | 94.10 | 93.00 | 93.30 | 92.90 | 51 |
| 29 dic 2023 | 94.70 | 94.70 | 94.70 | 94.70 | 94.29 | - |
| 28 dic 2023 | 94.10 | 94.70 | 94.10 | 94.70 | 94.29 | 94 |
| 27 dic 2023 | 93.90 | 93.90 | 93.90 | 93.90 | 93.50 | 175 |
| 22 dic 2023 | 92.70 | 93.80 | 92.30 | 93.80 | 93.40 | 50 |
| 21 dic 2023 | 92.30 | 92.30 | 92.30 | 92.30 | 91.90 | - |
| 20 dic 2023 | 94.50 | 94.50 | 94.30 | 94.30 | 93.90 | 100 |
| 19 dic 2023 | 93.40 | 94.00 | 93.40 | 94.00 | 93.60 | 6 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.