Italia markets close in 7 hours 52 minutes

Chunghwa Telecom Co., Ltd. (CHT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,87-0,37 (-0,97%)
Alla chiusura: 04:00PM EDT
37,55 -0,32 (-0,84%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202437,9637,9737,8237,8737,8755.400
24 apr 202438,5538,5538,1038,2438,24102.200
23 apr 202438,5538,6538,4738,5938,5959.200
22 apr 202438,1138,6038,1138,5438,54101.000
19 apr 202437,9738,1937,8037,8537,8586.500
18 apr 202438,2138,2238,0538,1638,1660.600
17 apr 202438,1638,1637,8338,0038,0087.000
16 apr 202438,2438,2938,1038,1738,1752.000
15 apr 202438,8038,8038,5038,6338,6367.800
12 apr 202438,7338,7738,5038,5038,5055.800
11 apr 202439,0839,2039,0039,0139,0157.600
10 apr 202438,9338,9738,6538,8938,8983.100
09 apr 202439,1439,3339,1039,2539,2565.400
08 apr 202439,1139,3939,1139,2739,2747.100
05 apr 202438,9038,9638,7738,9638,9667.800
04 apr 202439,2739,4339,0039,0039,0051.700
03 apr 202439,1439,2038,9439,1539,1562.800
02 apr 202439,3739,5939,3139,5739,5759.800
01 apr 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 gen 202437,7637,9937,5837,5837,58119.400
30 gen 202436,3737,9536,3737,8637,86190.700
29 gen 202438,7238,7238,2638,3738,3761.800
26 gen 202438,3338,9438,2438,5838,5867.400
25 gen 202438,1538,3138,0938,2038,2074.400
24 gen 202438,3038,3438,1338,1838,18150.000
23 gen 202437,9138,1637,9138,1638,16137.300
22 gen 202437,7437,9337,7437,8137,8172.000
19 gen 202437,9037,9937,7937,9137,9164.100
18 gen 202437,6837,8337,5937,8137,81104.100
17 gen 202437,4137,6337,4137,5137,51112.400
16 gen 202437,8037,9937,7037,7637,76113.000
12 gen 202438,4138,7038,4038,6538,6589.700
11 gen 202438,4338,6538,4338,5038,5073.600
10 gen 202438,2639,0738,2638,6138,6184.400
09 gen 202438,3938,4838,3338,3338,3369.700
08 gen 202438,4438,6538,4338,5838,58134.900
05 gen 202438,2238,3838,1638,1738,17119.900
04 gen 202438,0038,1738,0038,1038,1086.200
03 gen 202438,6638,6638,1238,1838,18188.200
02 gen 202438,9039,0238,8338,8938,8978.900
29 dic 202338,8239,1038,8239,0739,07110.600
28 dic 202338,7038,8438,7038,8438,8491.500
27 dic 202338,2538,4338,2538,3538,3578.200
26 dic 202338,1538,3638,1438,2838,2878.700
22 dic 202337,7737,9737,7737,9037,9064.000
21 dic 202337,6537,7437,5837,7337,7381.100
20 dic 202337,6537,7637,5137,5137,5188.900
19 dic 202337,6237,7837,6037,6937,6998.700
18 dic 202337,6037,6037,4437,5537,5581.900
15 dic 202337,6737,6737,4037,5137,51295.000
14 dic 202337,8938,0837,8537,8837,88106.600
13 dic 202337,6538,0837,5538,0038,00116.300
12 dic 202337,7437,7637,5937,6537,65162.700
11 dic 202337,9337,9337,6037,6037,60201.500
08 dic 202338,0338,1437,9938,0338,0391.800
07 dic 202338,2638,3038,0938,2038,20111.000
06 dic 202338,7338,7338,3038,3338,33180.600
05 dic 202338,3138,5338,2138,5338,53101.700
04 dic 202338,1138,3038,1038,2538,2588.100
01 dic 202337,9338,1137,8538,0738,07100.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...