Mercados españoles abiertos en 2 hrs 48 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.750,50 +577,35 (+1,47%) Dólar/Euro
1,0712 -0,0003 (-0,03%) Petróleo Brent
85,39 +0,38 (+0,45%) Bitcoin EUR
57.729,10 +572,53 (+1,00%)
Taiwan Semiconductor Manufacturing Company Limited (TSMWF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:38PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 24 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 21 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 20 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 18 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 17 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 14 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 13 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 13 jun 2024 | 3.49979 Dividendo | |||||
| 12 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 11 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 10 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 07 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 06 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 05 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 04 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 03 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 31 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 30 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 29 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 28 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 24 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 23 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 22 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 21 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 20 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 17 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 16 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 15 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 14 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 13 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 10 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 09 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 08 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 07 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 06 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 03 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 02 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 01 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 30 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 29 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 26 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 25 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 24 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 23 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 22 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 19 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 18 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 17 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 16 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 15 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 12 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 11 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 10 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 09 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 08 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 05 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 04 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 03 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 02 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 01 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 28 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 27 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 26 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 25 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 22 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 21 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 20 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 19 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 18 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 13,74 | - |
| 18 mar 2024 | 3.49979 Dividendo | |||||
| 15 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 14 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 13 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 12 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 11 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 08 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 07 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 06 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 05 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 04 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 01 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 29 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 28 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 27 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 26 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 23 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 22 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 21 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 20 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 16 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 15 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 14 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 13 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 12 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 09 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 08 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 07 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 06 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| 05 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 10,95 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.