Mercados españoles cerrados

Chunghwa Telecom Co., Ltd. (2412.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
126,00+0,50 (+0,40%)
Al cierre: 01:30PM CST
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 mar 2024125,50127,00125,00126,00126,009.805.769
28 mar 2024126,50127,00125,00125,50125,5015.141.141
27 mar 2024125,50127,00125,50127,00127,0015.646.989
26 mar 2024124,50125,50124,00125,50125,509.035.044
25 mar 2024123,50124,50123,50124,50124,505.107.143
22 mar 2024123,00124,00123,00124,00124,007.656.713
21 mar 2024123,00124,00122,50123,50123,508.660.681
20 mar 2024122,50124,00122,50123,00123,0010.819.357
19 mar 2024122,50123,50122,00123,00123,0012.335.998
18 mar 2024122,50123,00122,00123,00123,006.127.785
15 mar 2024122,00122,50121,50122,50122,5014.360.918
14 mar 2024121,00122,00121,00122,00122,005.992.283
13 mar 2024121,00121,50121,00121,00121,007.315.938
12 mar 2024122,00122,00121,50121,50121,506.127.035
11 mar 2024120,50121,50120,50121,50121,506.698.572
08 mar 2024120,50121,00120,50120,50120,505.793.342
07 mar 2024121,00121,50121,00121,00121,004.551.292
06 mar 2024121,00122,00121,00121,50121,507.006.712
05 mar 2024121,50122,00121,00121,00121,006.388.711
04 mar 2024121,00122,00121,00121,50121,505.712.966
01 mar 2024120,50121,50120,50121,00121,003.814.302
29 feb 2024120,00121,00120,00120,50120,5019.899.245
27 feb 2024122,00122,50120,50121,00121,0019.652.629
26 feb 2024122,00122,50122,00122,00122,004.362.841
23 feb 2024122,00122,50122,00122,00122,003.665.891
22 feb 2024122,50123,00122,00122,00122,007.120.399
21 feb 2024122,50123,00122,50122,50122,506.240.200
20 feb 2024122,00122,50122,00122,50122,504.955.371
19 feb 2024121,50122,50121,50122,00122,006.987.548
16 feb 2024121,50122,00121,00122,00122,005.667.119
15 feb 2024121,50122,00121,00121,00121,0012.471.870
05 feb 2024120,00121,50120,00121,50121,5010.328.244
02 feb 2024120,00120,50119,50120,50120,506.866.724
01 feb 2024119,00120,00119,00120,00120,008.655.253
31 ene 2024119,00119,50119,00119,00119,005.874.835
30 ene 2024120,00120,00119,50119,50119,506.027.867
29 ene 2024119,50120,50119,50120,00120,005.140.571
26 ene 2024120,00120,00119,50119,50119,503.425.392
25 ene 2024120,00120,50119,50120,00120,004.231.038
24 ene 2024119,50120,00119,50120,00120,003.782.044
23 ene 2024119,50120,00119,00119,50119,505.034.017
22 ene 2024119,50120,00119,00119,00119,004.087.907
19 ene 2024118,50120,00118,50119,00119,006.775.247
18 ene 2024118,50119,00118,50118,50118,504.985.092
17 ene 2024119,00119,50118,50118,50118,5011.789.932
16 ene 2024120,00120,50119,00119,00119,009.731.902
15 ene 2024120,00121,00120,00120,50120,505.616.590
12 ene 2024120,50120,50120,00120,00120,002.471.714
11 ene 2024120,00120,50120,00120,50120,504.311.684
10 ene 2024120,00120,50120,00120,00120,003.538.106
09 ene 2024120,50120,50120,00120,00120,004.199.696
08 ene 2024119,50120,50119,00120,50120,507.363.007
05 ene 2024119,50119,50119,00119,50119,502.800.408
04 ene 2024119,50120,00119,00119,00119,005.943.302
03 ene 2024120,00120,50119,00120,00120,006.619.874
02 ene 2024120,00120,50119,50120,50120,503.929.586
29 dic 2023120,00120,50119,50120,00120,004.810.112
28 dic 2023119,00120,00119,00120,00120,005.905.395
27 dic 2023118,50119,50118,50119,50119,505.593.487
26 dic 2023118,00119,00118,00119,00119,005.217.099
25 dic 2023118,00118,50117,50118,00118,006.138.696
22 dic 2023118,50118,50117,50117,50117,504.845.803
21 dic 2023118,50118,50117,50118,00118,006.972.550
20 dic 2023118,50119,00118,00118,50118,506.074.672
19 dic 2023118,00118,50118,00118,50118,504.347.336
18 dic 2023118,50119,00118,00118,50118,506.474.565
15 dic 2023119,50120,00118,00118,50118,5019.487.692
14 dic 2023120,00120,50119,00119,50119,509.787.445
13 dic 2023120,00120,50119,50119,50119,503.183.826
12 dic 2023120,00120,00119,50120,00120,003.656.755
11 dic 2023120,50120,50119,50120,00120,005.985.391
08 dic 2023121,00121,50120,50120,50120,504.312.152
07 dic 2023122,00122,00121,00121,00121,003.778.882
06 dic 2023122,00122,50121,50122,00122,006.418.930
05 dic 2023121,00121,50120,00121,50121,505.771.655
04 dic 2023120,00121,00120,00121,00121,005.437.893
01 dic 2023119,00120,50119,00120,00120,004.484.014
30 nov 2023120,00120,50119,50119,50119,5015.418.291
29 nov 2023119,50121,00119,50120,00120,007.631.885
28 nov 2023120,00121,00119,50119,50119,5011.610.707
27 nov 2023119,00120,50119,00120,00120,006.961.903
24 nov 2023118,50119,00118,00119,00119,006.102.974
23 nov 2023118,00118,50118,00118,50118,503.927.052
22 nov 2023118,00118,50117,50118,00118,004.045.569
21 nov 2023117,50118,50117,50118,00118,008.101.671
20 nov 2023117,00118,00117,00118,00118,007.897.490
17 nov 2023117,50118,00117,00117,00117,008.133.467
16 nov 2023118,00118,50117,00117,00117,0012.982.942
15 nov 2023117,00118,00117,00118,00118,0013.224.878
14 nov 2023117,00117,50116,50116,50116,506.298.683
13 nov 2023117,50118,00116,50116,50116,507.875.588
10 nov 2023117,50118,00117,00117,00117,005.447.812
09 nov 2023118,50118,50117,50117,50117,506.419.910
08 nov 2023118,00118,50118,00118,50118,506.005.395
07 nov 2023117,50118,00117,50118,00118,006.007.182
06 nov 2023118,00118,50117,50117,50117,507.297.053
03 nov 2023118,00118,50117,00117,50117,507.831.908
02 nov 2023117,00118,00116,50118,00118,0010.269.115
01 nov 2023116,00117,50115,50117,00117,008.197.189
31 oct 2023116,00116,00115,50116,00116,008.133.572
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...