Mercados españoles abiertos en 5 hrs 11 min

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
132,97-0,46 (-0,34%)
Al cierre: 04:00PM EDT
130,66 -2,31 (-1,74%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024136,09136,29131,54132,97132,9715.529.200
23 abr 2024131,36133,71130,66133,43133,4312.573.800
22 abr 2024126,75130,66125,78129,75129,7518.556.800
19 abr 2024129,37131,55126,64127,70127,7028.248.000
18 abr 2024132,89135,13130,30132,27132,2739.306.100
17 abr 2024141,13142,57137,36139,03139,0318.823.200
16 abr 2024137,89140,54137,06139,80139,8014.218.200
15 abr 2024145,02145,48139,88140,14140,1413.458.800
12 abr 2024145,00146,51142,15142,52142,5211.981.400
11 abr 2024147,20147,56144,13147,20147,2011.818.800
10 abr 2024146,63148,43145,26146,22146,2218.861.300
09 abr 2024146,26148,17142,95145,40145,4018.488.000
08 abr 2024145,24146,00142,76142,79142,7916.307.400
05 abr 2024140,00142,00138,92141,36141,368.249.500
04 abr 2024144,00146,75139,43139,66139,6615.759.500
03 abr 2024138,58142,93138,39142,00142,009.707.500
02 abr 2024140,38141,04139,35140,22140,229.869.200
01 abr 2024137,29142,96137,05141,49141,4914.222.700
28 mar 2024135,68136,80135,44136,05136,0510.019.400
27 mar 2024138,86139,28135,15136,69136,6913.842.800
26 mar 2024140,61140,96138,64138,84138,8410.786.400
25 mar 2024140,16141,68139,26140,23140,239.922.200
22 mar 2024139,40141,34139,11140,54140,549.935.200
21 mar 2024142,55142,60139,04139,45139,4517.809.400
20 mar 2024136,53137,31135,01136,75136,7512.750.200
19 mar 2024135,30136,27133,03134,87134,8717.341.100
18 mar 2024140,18141,54136,61136,64136,6414.732.900
18 mar 20240.554 Dividendo
15 mar 2024135,44137,70134,63136,98136,4322.733.000
14 mar 2024142,61143,10139,02139,62139,0614.961.900
13 mar 2024143,05143,23141,37142,14141,5712.923.100
12 mar 2024144,52146,70140,57144,40143,8221.218.500
11 mar 2024143,62144,40138,93139,02138,4629.227.100
08 mar 2024153,90158,40144,93146,37145,7843.771.100
07 mar 2024144,90151,60144,15149,20148,6034.675.700
06 mar 2024138,80144,00138,61141,57141,0022.292.700
05 mar 2024137,12137,43133,73134,97134,4213.694.700
04 mar 2024139,94141,99137,68138,26137,7026.544.600
01 mar 2024130,13136,65130,10133,90133,3624.361.700
29 feb 2024128,03129,19127,15128,67128,159.369.900
28 feb 2024128,50128,58126,65127,38126,866.519.100
27 feb 2024130,77131,97128,59128,59128,078.851.800
26 feb 2024130,02131,23128,56130,64130,119.526.700
23 feb 2024130,50131,01127,73129,53129,0110.123.300
22 feb 2024129,69131,48129,00129,07128,5517.014.100
21 feb 2024124,43125,38122,91125,34124,8311.578.100
20 feb 2024126,89127,06124,15125,33124,8212.038.800
16 feb 2024127,13128,64125,81126,69126,1813.091.700
15 feb 2024130,80131,13128,35129,03128,5112.554.000
14 feb 2024129,63130,79127,96129,27128,7513.069.700
13 feb 2024127,93129,92126,48127,55127,0314.494.000
12 feb 2024133,27133,51130,26130,46129,9314.203.800
09 feb 2024134,50135,17130,59133,11132,5716.984.200
08 feb 2024127,00134,75126,11133,73133,1933.367.000
07 feb 2024120,01125,00120,00124,98124,4718.172.500
06 feb 2024120,12120,99118,28119,38118,9011.503.800
05 feb 2024117,13119,54116,58118,79118,3113.267.600
02 feb 2024114,86115,96113,92115,75115,2810.042.200
01 feb 2024113,80114,03112,61113,39112,938.807.600
31 ene 2024113,50114,74112,88112,96112,5012.853.900
30 ene 2024116,36118,01115,56116,06115,5911.030.800
29 ene 2024117,17117,87115,76116,98116,5110.042.200
26 ene 2024116,90118,04116,30117,26116,7910.196.400
25 ene 2024118,02118,84116,48116,56116,0915.485.300
24 ene 2024115,33118,85114,61116,52116,0521.859.200
23 ene 2024113,52114,62113,16114,13113,6711.667.900
22 ene 2024114,78115,10112,52113,03112,5717.755.500
19 ene 2024113,22115,15111,02114,20113,7437.737.300
18 ene 2024111,20113,39109,48113,03112,5758.783.700
17 ene 2024100,87103,33100,00102,95102,5317.649.500
16 ene 2024100,53102,35100,20101,67101,2611.185.500
12 ene 2024100,89102,38100,87101,24100,836.514.000
11 ene 2024101,70102,1699,99101,22100,817.862.700
10 ene 2024102,52102,7899,98100,80100,396.975.700
09 ene 2024101,05101,97100,21101,89101,487.764.000
08 ene 2024100,63102,79100,50102,24101,8312.455.600
05 ene 202499,00100,6498,8099,6199,217.344.900
04 ene 202499,53100,4499,1299,1398,737.996.700
03 ene 2024100,34101,2599,66100,1799,766.650.600
02 ene 2024102,25102,62100,59101,53101,129.020.900
29 dic 2023104,72104,97103,67104,00103,584.407.700
28 dic 2023105,00105,52104,70104,70104,285.335.100
27 dic 2023105,05105,37104,08104,65104,235.889.700
26 dic 2023103,61104,96103,57104,45104,036.407.500
22 dic 2023102,93103,59102,71103,15102,735.566.400
21 dic 2023101,30102,72101,16102,55102,149.068.200
20 dic 2023102,70103,0999,94100,0499,6410.814.100
19 dic 2023103,24103,98103,09103,87103,458.498.500
18 dic 2023102,84103,31102,08102,93102,515.660.600
15 dic 2023103,50104,76102,39102,54102,1316.376.700
14 dic 2023103,35103,81102,80103,45103,0310.074.500
14 dic 20230.479 Dividendo
13 dic 2023101,40102,68100,91102,12101,238.988.800
12 dic 2023100,15101,6599,95101,60100,717.378.600
11 dic 202399,57101,2199,37100,95100,079.482.800
08 dic 202399,12100,3798,95100,3599,4810.567.300
07 dic 202397,9699,6497,8999,2998,4211.373.700
06 dic 202397,8098,5797,4597,8597,0011.262.300
05 dic 202396,4697,0295,8896,6995,858.009.600
04 dic 202397,0597,2095,2597,0196,1610.619.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...