U.S. markets closed
F S&P 500
5,364.25 +0.25 (+0.00%) F Dow Jones
38,983.00 +28.00 (+0.07%) F Nasdaq
19,071.75 +11.50 (+0.06%) E-mini Russell 2000 Index Futur
2,056.30 +3.30 (+0.16%) Petróleo
75.71 +0.16 (+0.21%) Oro
2,396.70 +5.80 (+0.24%)
Taiwan Semiconductor Manufacturing Co Ltd (TSFA.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 02:41PM CEST
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 151.20 | 153.20 | 151.20 | 152.00 | 152.00 | 80 |
| 05 jun 2024 | 141.00 | 150.00 | 141.00 | 149.20 | 149.20 | 67 |
| 04 jun 2024 | 142.00 | 142.00 | 139.20 | 140.20 | 140.20 | 140 |
| 03 jun 2024 | 142.20 | 143.00 | 141.60 | 141.60 | 141.60 | 61 |
| 31 may 2024 | 141.00 | 141.00 | 137.60 | 137.60 | 137.60 | 436 |
| 30 may 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 29 may 2024 | 146.40 | 146.40 | 143.00 | 143.00 | 143.00 | 270 |
| 28 may 2024 | 149.20 | 149.20 | 146.00 | 147.20 | 147.20 | 1,343 |
| 27 may 2024 | 147.20 | 148.40 | 147.20 | 148.40 | 148.40 | 200 |
| 24 may 2024 | 145.40 | 146.20 | 145.00 | 145.20 | 145.20 | 371 |
| 23 may 2024 | 149.00 | 149.00 | 144.80 | 145.20 | 145.20 | 156 |
| 22 may 2024 | 143.20 | 144.60 | 143.20 | 144.00 | 144.00 | 524 |
| 21 may 2024 | 141.40 | 141.40 | 140.40 | 140.40 | 140.40 | 8 |
| 20 may 2024 | 139.40 | 141.40 | 139.40 | 141.40 | 141.40 | 310 |
| 17 may 2024 | 140.20 | 140.40 | 139.20 | 139.20 | 139.20 | 202 |
| 16 may 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 83 |
| 15 may 2024 | 140.20 | 142.60 | 140.20 | 142.60 | 142.60 | 148 |
| 14 may 2024 | 135.80 | 139.20 | 135.80 | 139.20 | 139.20 | 30 |
| 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 |
| *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.