Yahoo

Correo

U.S. markets closed

F S&P 500
4,324.50
+11.00(+0.26%)
F Dow Jones
33,845.00
+54.00(+0.16%)
F Nasdaq
14,787.50
+48.50(+0.33%)
E-mini Russell 2000 Index Futur
1,798.90
+5.90(+0.33%)
Petróleo
94.85
+1.17(+1.25%)
Oro
1,894.20
+3.30(+0.17%)

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

85.44

+1.15

(+1.36%)

Al cierre: 04:00PM EDT

85.53

+0.09

(+0.11%)

Fuera de horario:

07:57PM EDT

Periodo de tiempo:

27 sept 2022 - 27 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 sept 2023	85.17	85.56	84.10	85.44	85.44	7,860,700
26 sept 2023	84.95	85.23	84.02	84.29	84.29	8,877,600
25 sept 2023	85.39	86.24	85.02	86.24	86.24	8,758,000
22 sept 2023	86.25	86.77	85.45	85.64	85.64	7,967,200
21 sept 2023	86.04	86.14	85.35	85.36	85.36	10,652,500
20 sept 2023	88.52	89.32	87.29	87.29	87.29	6,935,300
19 sept 2023	88.45	88.84	87.79	88.17	88.17	7,172,100
18 sept 2023	88.54	89.67	88.43	88.83	88.83	6,647,400
15 sept 2023	90.51	91.14	88.86	89.25	89.25	19,924,200
14 sept 2023	92.78	92.93	91.27	91.47	91.47	6,506,300
14 sept 2023	0.471 Dividendo
13 sept 2023	90.60	91.89	90.48	91.22	90.75	5,757,800
12 sept 2023	90.46	91.57	90.42	90.48	90.01	8,242,600
11 sept 2023	90.10	90.39	89.16	89.60	89.14	7,268,600
08 sept 2023	90.75	91.07	89.32	89.64	89.18	5,820,800
07 sept 2023	90.07	90.29	88.43	90.05	89.59	14,684,400
06 sept 2023	93.85	93.96	91.59	92.26	91.78	7,933,700
05 sept 2023	93.40	95.05	92.87	94.60	94.11	6,396,500
01 sept 2023	94.30	94.58	93.09	93.19	92.71	7,089,900
31 ago 2023	93.34	94.40	93.27	93.57	93.09	8,661,200
30 ago 2023	95.45	95.92	94.63	94.78	94.29	6,073,400
29 ago 2023	93.77	95.62	93.51	95.08	94.59	8,910,300
28 ago 2023	93.82	94.15	93.25	94.00	93.51	5,174,800
25 ago 2023	92.25	93.41	91.41	93.10	92.62	10,356,000
24 ago 2023	96.53	96.78	92.47	92.53	92.05	12,254,400
23 ago 2023	93.79	95.10	93.24	94.22	93.73	10,362,600
22 ago 2023	93.35	93.49	91.81	92.24	91.76	7,060,100
21 ago 2023	90.50	92.91	90.50	92.56	92.08	8,618,300
18 ago 2023	90.07	91.33	89.56	91.10	90.63	9,063,500
17 ago 2023	92.92	92.92	91.35	91.64	91.17	7,712,500
16 ago 2023	91.44	92.72	91.32	91.78	91.31	7,439,500
15 ago 2023	92.52	92.71	91.49	91.68	91.21	6,069,500
14 ago 2023	91.69	93.29	91.30	93.07	92.59	7,489,700
11 ago 2023	93.50	93.50	91.97	91.99	91.52	10,653,100
10 ago 2023	95.45	95.97	94.28	94.80	94.31	7,459,600
09 ago 2023	95.83	95.85	93.71	93.98	93.49	6,426,900
08 ago 2023	94.88	94.90	93.67	94.49	94.00	7,659,000
07 ago 2023	96.73	96.94	95.23	96.35	95.85	6,601,400
04 ago 2023	95.28	97.58	95.13	96.16	95.66	7,559,000
03 ago 2023	94.84	95.81	94.58	94.98	94.49	8,571,700
02 ago 2023	97.50	97.50	95.21	95.70	95.21	9,820,900
01 ago 2023	99.14	99.19	98.09	98.40	97.89	6,428,500
31 jul 2023	99.18	99.78	98.42	99.15	98.64	8,647,900
28 jul 2023	100.11	100.99	99.78	100.86	100.34	6,758,700
27 jul 2023	101.50	101.76	98.91	99.35	98.84	8,049,800
26 jul 2023	99.49	100.13	98.57	99.41	98.90	8,993,500
25 jul 2023	99.52	100.89	99.11	100.32	99.80	9,202,200
24 jul 2023	97.27	98.27	96.78	98.25	97.74	9,054,900
21 jul 2023	97.88	97.99	96.33	97.25	96.75	15,377,100
20 jul 2023	98.55	100.45	97.05	97.86	97.35	22,810,200
19 jul 2023	103.90	104.79	102.57	103.06	102.53	11,204,800
18 jul 2023	103.69	103.73	102.01	103.15	102.62	10,355,400
17 jul 2023	104.68	105.03	102.59	104.79	104.25	10,722,600
14 jul 2023	106.00	107.30	104.86	105.14	104.60	9,511,000
13 jul 2023	105.00	105.65	102.52	105.57	105.02	9,265,900
12 jul 2023	102.83	104.43	102.76	103.90	103.36	10,202,000
11 jul 2023	102.33	102.33	100.14	101.26	100.74	7,684,600
10 jul 2023	100.25	100.75	99.40	99.77	99.25	8,041,600
07 jul 2023	99.08	101.94	99.00	100.23	99.71	8,034,000
06 jul 2023	99.10	99.56	98.60	99.41	98.90	9,140,800
05 jul 2023	101.40	103.09	100.96	100.99	100.47	9,010,800
03 jul 2023	102.25	103.68	102.07	103.15	102.62	5,638,400
30 jun 2023	101.40	101.89	100.41	100.92	100.40	11,701,700
29 jun 2023	101.34	101.52	100.02	100.64	100.12	7,383,900
28 jun 2023	100.50	101.88	100.22	100.92	100.40	8,160,900
27 jun 2023	101.15	102.79	100.02	102.08	101.55	9,732,000
26 jun 2023	102.02	103.04	100.09	100.11	99.59	8,560,000
23 jun 2023	101.52	102.19	101.01	101.91	101.38	8,898,900
22 jun 2023	101.42	103.43	101.33	103.13	102.60	8,575,900
21 jun 2023	103.15	103.73	101.62	101.64	101.12	9,340,400
20 jun 2023	104.18	104.88	103.07	103.98	103.44	9,295,500
16 jun 2023	105.43	105.75	104.35	104.57	104.03	11,427,300
15 jun 2023	106.27	106.66	105.07	105.18	104.64	11,987,900
15 jun 2023	0.448 Dividendo
14 jun 2023	106.03	107.70	105.22	107.41	106.41	12,862,600
13 jun 2023	110.00	110.69	106.74	106.80	105.81	17,858,600
12 jun 2023	104.34	107.39	104.31	107.06	106.06	20,568,100
09 jun 2023	102.70	104.68	102.25	102.80	101.84	14,902,400
08 jun 2023	98.99	100.70	98.63	99.94	99.01	9,074,200
07 jun 2023	101.38	103.02	99.54	100.29	99.36	14,367,500
06 jun 2023	97.61	100.60	97.42	99.82	98.89	13,827,600
05 jun 2023	98.01	98.81	94.25	98.05	97.14	10,568,500
02 jun 2023	101.25	101.30	98.62	98.94	98.02	13,079,500
01 jun 2023	98.68	100.59	98.60	98.84	97.92	14,998,500
31 may 2023	99.73	99.98	98.06	98.59	97.67	22,206,700
30 may 2023	103.79	105.24	101.53	101.98	101.03	25,248,000
26 may 2023	100.85	104.44	100.73	103.21	102.25	26,135,800
25 may 2023	97.06	102.37	96.98	100.95	100.01	60,793,200
24 may 2023	89.28	90.15	89.18	90.13	89.29	9,443,900
23 may 2023	91.00	91.34	90.33	90.44	89.60	7,656,700
22 may 2023	92.07	92.44	91.20	91.72	90.87	9,259,800
19 may 2023	92.13	92.79	91.56	92.58	91.72	9,292,700
18 may 2023	91.25	93.40	91.07	92.65	91.79	14,879,000
17 may 2023	88.30	91.80	88.06	90.88	90.03	23,215,600
16 may 2023	85.69	86.75	85.59	85.88	85.08	11,283,200
15 may 2023	83.33	85.67	83.23	85.66	84.86	8,707,300
12 may 2023	83.38	83.93	82.95	83.43	82.65	5,068,200
11 may 2023	84.14	84.14	82.53	83.43	82.65	8,730,900
10 may 2023	84.51	85.15	84.17	84.90	84.11	7,442,300
09 may 2023	85.25	85.48	84.30	85.06	84.27	7,287,800
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 5004,324.50+11.00(+0.26%)

F Dow Jones33,845.00+54.00(+0.16%)

F Nasdaq14,787.50+48.50(+0.33%)

E-mini Russell 2000 Index Futur1,798.90+5.90(+0.33%)

Petróleo94.85+1.17(+1.25%)

Oro1,894.20+3.30(+0.17%)

Taiwan Semiconductor Manufacturing Company Limited (TSM)

F S&P 500
4,324.50
+11.00(+0.26%)

F Dow Jones
33,845.00
+54.00(+0.16%)

F Nasdaq
14,787.50
+48.50(+0.33%)

E-mini Russell 2000 Index Futur
1,798.90
+5.90(+0.33%)

Petróleo
94.85
+1.17(+1.25%)

Oro
1,894.20
+3.30(+0.17%)