Mercados españoles abiertos en 7 hrs 47 min

Chunghwa Telecom Co., Ltd. (CHT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,33+0,05 (+0,13%)
Al cierre: 04:00PM EDT
39,33 0,00 (0,00%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202439,2039,4739,2039,3339,3341.900
23 may 202439,2439,5039,1539,2839,2847.500
22 may 202438,9439,2038,9339,1639,1626.100
21 may 202439,2639,2638,8438,8838,8859.500
20 may 202439,1839,3539,1639,2539,2530.700
17 may 202439,1339,2139,0539,1639,1636.800
16 may 202438,8939,1238,8939,0639,0641.700
15 may 202438,7539,0338,7538,9738,9728.800
14 may 202438,7538,7538,5338,6238,6240.800
13 may 202438,7238,9038,6738,6738,6749.900
10 may 202438,7538,7538,1638,4238,4271.300
09 may 202438,7238,8538,5738,8338,8329.200
08 may 202438,5838,8838,5838,8138,8159.700
07 may 202438,4138,6138,4138,5738,5772.800
06 may 202438,3338,4438,0438,2038,2054.800
03 may 202438,0138,3738,0138,2838,2879.700
02 may 202438,1638,2537,6937,7437,7451.300
01 may 202437,7838,2237,7038,0038,0066.900
30 abr 202437,9938,0537,6637,7137,7167.100
29 abr 202438,0838,4738,0438,2238,2295.500
26 abr 202438,0838,1537,8537,8837,8867.600
25 abr 202437,9637,9737,8237,8737,8755.400
24 abr 202438,5538,5538,1038,2438,24102.200
23 abr 202438,5538,6538,4738,5938,5959.200
22 abr 202438,1138,6038,1138,5438,54101.000
19 abr 202437,9738,1937,8037,8537,8586.500
18 abr 202438,2138,2238,0538,1638,1660.600
17 abr 202438,1638,1637,8338,0038,0087.000
16 abr 202438,2438,2938,1038,1738,1752.000
15 abr 202438,8038,8038,5038,6338,6367.800
12 abr 202438,7338,7738,5038,5038,5055.800
11 abr 202439,0839,2039,0039,0139,0157.600
10 abr 202438,9338,9738,6538,8938,8983.100
09 abr 202439,1439,3339,1039,2539,2565.400
08 abr 202439,1139,3939,1139,2739,2747.100
05 abr 202438,9038,9638,7738,9638,9667.800
04 abr 202439,2739,4339,0039,0039,0051.700
03 abr 202439,1439,2038,9439,1539,1562.800
02 abr 202439,3739,5939,3139,5739,5759.800
01 abr 202439,2939,4239,2339,3539,3567.100
28 mar 202439,1739,2338,9839,1439,1492.700
27 mar 202439,3339,5139,2139,3339,3366.800
26 mar 202438,9039,3038,9039,1639,16106.000
25 mar 202438,7338,8638,5538,5638,5677.500
22 mar 202438,5138,5738,1838,1938,19102.200
21 mar 202438,5638,6738,3638,3938,3986.400
20 mar 202438,4838,5638,3538,5238,5286.200
19 mar 202438,4638,6338,4538,5538,5566.200
18 mar 202438,5138,6838,4438,5138,5169.900
15 mar 202438,5538,5638,3738,4538,4576.600
14 mar 202438,4338,5738,3738,4438,4454.100
13 mar 202438,4638,5238,3038,4038,4063.400
12 mar 202438,4638,7738,4338,5938,5977.000
11 mar 202438,3438,5238,3438,5038,5057.600
08 mar 202438,3638,3638,1338,2438,2479.300
07 mar 202438,3238,4838,2838,4438,4450.100
06 mar 202438,2438,4138,2438,2538,2568.900
05 mar 202438,1238,2538,0538,0838,0870.400
04 mar 202438,4838,4838,2238,2638,2648.700
01 mar 202437,8938,4937,8938,4838,48149.400
29 feb 202438,0238,0837,7337,7937,79120.900
28 feb 202437,8837,9337,7437,9137,91104.500
27 feb 202438,2438,2437,8737,8737,8785.200
26 feb 202438,3738,6038,2438,2438,24120.100
23 feb 202438,6138,6138,4838,5038,5046.800
22 feb 202438,8238,8238,6138,6538,6555.700
21 feb 202438,8938,9438,7938,9038,9072.900
20 feb 202438,6438,9638,6438,8738,8761.200
16 feb 202438,7138,8138,6038,7238,7271.800
15 feb 202438,7539,0638,7338,8438,8460.500
14 feb 202438,4338,7838,4338,7838,7856.200
13 feb 202438,6938,6938,3438,3838,3841.600
12 feb 202438,7939,0438,7938,9538,9547.100
09 feb 202438,5838,8338,4738,7938,7967.500
08 feb 202438,7538,7538,5038,6338,6340.000
07 feb 202438,6238,8338,6038,8338,8369.000
06 feb 202438,7038,7138,4238,6038,6050.700
05 feb 202438,3138,6838,0938,6238,62150.800
02 feb 202438,1638,2438,0438,1838,1869.300
01 feb 202437,8938,1837,8938,1738,17130.200
31 ene 202437,7637,9937,5837,5837,58119.400
30 ene 202436,3737,9536,3737,8637,86190.700
29 ene 202438,7238,7238,2638,3738,3761.800
26 ene 202438,3338,9438,2438,5838,5867.400
25 ene 202438,1538,3138,0938,2038,2074.400
24 ene 202438,3038,3438,1338,1838,18150.000
23 ene 202437,9138,1637,9138,1638,16137.300
22 ene 202437,7437,9337,7437,8137,8172.000
19 ene 202437,9037,9937,7937,9137,9164.100
18 ene 202437,6837,8337,5937,8137,81104.100
17 ene 202437,4137,6337,4137,5137,51112.400
16 ene 202437,8037,9937,7037,7637,76113.000
12 ene 202438,4138,7038,4038,6538,6589.700
11 ene 202438,4338,6538,4338,5038,5073.600
10 ene 202438,2639,0738,2638,6138,6184.400
09 ene 202438,3938,4838,3338,3338,3369.700
08 ene 202438,4438,6538,4338,5838,58134.900
05 ene 202438,2238,3838,1638,1738,17119.900
04 ene 202438,0038,1738,0038,1038,1086.200
03 ene 202438,6638,6638,1238,1838,18188.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...