Mercado abrirá em 1 h 11 min

Taiwan Semiconductor Manufacturing Company Limited (TSM.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
16.409,00+833,00 (+5,35%)
No fechamento: 04:58PM ART
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202415.600,0016.535,0015.424,0016.409,0016.409,003.040
24 de abr. de 202415.700,0015.956,5015.400,0015.576,0015.576,004.598
23 de abr. de 202415.400,0015.669,5015.400,0015.604,0015.604,002.016
22 de abr. de 202415.290,0015.380,0015.000,0015.306,0015.306,004.201
19 de abr. de 202415.500,0015.500,0015.000,0015.193,5015.193,503.241
18 de abr. de 202416.400,0016.400,0015.436,5015.643,0015.643,005.433
17 de abr. de 202416.794,5016.874,0016.232,0016.453,5016.453,505.459
16 de abr. de 202416.500,0016.809,0016.362,0016.722,0016.722,005.535
15 de abr. de 202417.266,0017.848,0016.624,0016.774,5016.774,5013.679
12 de abr. de 202416.766,0016.918,5016.575,0016.696,0016.696,002.763
11 de abr. de 202417.045,0017.196,5016.766,0017.155,0017.155,0031
10 de abr. de 202417.000,0017.232,0016.885,0017.022,0017.022,009.926
09 de abr. de 202416.523,0016.940,0016.489,5016.910,5016.910,507.721
08 de abr. de 202416.436,0016.984,5016.400,0016.489,5016.489,503.303
05 de abr. de 202416.300,0016.466,0016.088,5016.409,0016.409,004.200
04 de abr. de 202417.300,0017.987,0016.351,0016.435,5016.435,506.852
03 de abr. de 202417.000,0017.188,0016.667,0016.815,5016.815,504.713
27 de mar. de 202417.000,0017.000,0016.355,0016.486,0016.486,003.201
26 de mar. de 202416.895,0017.167,5016.762,5016.984,0016.984,002.928
25 de mar. de 202417.300,0017.300,0016.839,0016.874,0016.874,006.679
22 de mar. de 202417.165,5017.309,5016.982,5017.177,5017.177,501.538
21 de mar. de 202417.020,0017.400,5017.000,0017.088,0017.088,009.662
20 de mar. de 202416.300,0016.767,0016.300,0016.672,0016.672,008.624
19 de mar. de 202416.666,0016.666,0015.919,0016.293,5016.293,5011.602
18 de mar. de 202416.500,0016.900,0016.318,0016.443,0016.443,005.755
18 de mar. de 20240.060622 Dividendo
15 de mar. de 202416.300,0016.381,5015.898,0016.336,5016.336,446.567
14 de mar. de 202416.660,0016.725,0016.317,5016.470,0016.469,9410.267
13 de mar. de 202417.158,0017.372,5016.543,5016.605,5016.605,447.401
12 de mar. de 202415.755,0017.648,5015.755,0017.251,0017.250,9412.033
11 de mar. de 202417.149,0017.149,0015.754,0015.836,0015.835,946.016
08 de mar. de 202417.900,0018.500,0016.780,0017.140,5017.140,4416.887
07 de mar. de 202416.700,0017.352,0016.412,5017.263,5017.263,4425.924
06 de mar. de 202415.601,0016.499,0015.600,5016.105,5016.105,444.018
05 de mar. de 202416.899,0016.899,0015.489,0015.540,5015.540,446.069
04 de mar. de 202416.900,0017.600,0016.200,5016.527,0016.526,9417.830
01 de mar. de 202415.350,0016.644,5015.350,0016.447,5016.447,443.279
29 de fev. de 202415.144,0015.900,0015.140,0015.316,5015.316,442.223
28 de fev. de 202415.780,0016.000,0014.887,5015.140,5015.140,441.942
27 de fev. de 202415.962,0016.065,5015.653,0015.659,0015.658,941.357
26 de fev. de 202416.200,0016.900,0015.160,0015.963,0015.962,941.665
23 de fev. de 202415.815,0016.404,0015.453,5015.983,5015.983,445.390
22 de fev. de 202415.601,0016.217,0015.601,0015.835,0015.834,949.746
21 de fev. de 202416.000,0016.285,0015.292,5015.368,5015.368,443.809
20 de fev. de 202416.100,0016.500,0015.375,5015.845,0015.844,947.461
19 de fev. de 202416.000,0017.900,0014.590,5016.077,5016.077,441.018
16 de fev. de 202416.520,0016.800,0015.400,0015.654,0015.653,944.123
15 de fev. de 202417.001,0017.500,0016.300,0016.731,5016.731,442.391
14 de fev. de 202418.308,0020.200,0016.659,5017.000,5017.000,443.127
09 de fev. de 202418.499,0019.174,0017.900,0018.306,5018.306,434.930
08 de fev. de 202417.550,0018.680,0017.122,5018.437,0018.436,935.295
07 de fev. de 202416.700,0017.716,0016.625,0017.512,0017.511,944.260
06 de fev. de 202417.200,0017.763,5016.402,5016.624,5016.624,446.032
05 de fev. de 202416.430,0017.233,0016.430,0017.110,0017.109,943.079
02 de fev. de 202416.300,0017.091,5015.994,0016.570,0016.569,942.052
01 de fev. de 202416.000,0016.425,0015.357,0016.271,0016.270,941.308
31 de jan. de 202416.400,0016.425,0015.419,0015.730,5015.730,443.109
30 de jan. de 202416.500,0016.851,0016.127,5016.319,5016.319,441.575
29 de jan. de 202416.000,0016.700,0016.000,0016.341,0016.340,942.131
26 de jan. de 202416.670,0017.173,5015.878,5016.096,5016.096,444.034
25 de jan. de 202416.860,0017.789,5016.600,0016.720,5016.720,442.806
24 de jan. de 202416.385,0017.102,0016.200,0016.848,0016.847,942.670
23 de jan. de 202416.500,0017.365,0016.200,0016.270,0016.269,943.098
22 de jan. de 202416.900,0016.980,0016.141,0016.447,0016.446,944.462
19 de jan. de 202415.918,0016.699,0015.918,0016.659,0016.658,946.384
18 de jan. de 202415.005,0016.999,0015.005,0015.916,5015.916,448.038
17 de jan. de 202413.700,0014.500,0013.541,0014.338,5014.338,455.491
16 de jan. de 202413.600,0013.800,0012.455,0013.684,5013.684,453.073
15 de jan. de 202412.573,5013.900,0012.360,0013.619,5013.619,45904
12 de jan. de 202413.085,5013.307,5012.603,0012.735,0012.734,95749
11 de jan. de 202413.291,0014.300,0012.520,0013.085,5013.085,451.808
10 de jan. de 202413.998,0014.236,5013.134,0013.291,0013.290,953.083
09 de jan. de 202414.092,0014.197,0013.305,0013.538,5013.538,451.710
08 de jan. de 202412.780,0013.717,5012.680,0013.550,5013.550,453.209
05 de jan. de 202412.000,0012.694,0011.960,0012.552,5012.552,452.247
04 de jan. de 202411.648,0012.055,0011.000,0011.993,0011.992,962.102
03 de jan. de 202411.000,0011.699,5010.500,0011.646,5011.646,465.260
02 de jan. de 202411.374,0011.990,0010.486,5011.111,0011.110,966.410
29 de dez. de 202311.000,0011.694,0010.802,5011.316,5011.316,46882
28 de dez. de 202310.200,0011.075,0010.000,0010.902,0010.901,964.897
27 de dez. de 202310.350,0010.550,0010.001,0010.130,5010.130,462.506
26 de dez. de 202310.817,0010.998,5010.355,0010.416,0010.415,961.227
22 de dez. de 202310.700,0011.200,0010.405,0010.815,0010.814,96826
21 de dez. de 202310.700,0011.156,0010.548,0010.742,0010.741,961.571
20 de dez. de 202310.475,0010.900,0010.100,0010.548,0010.547,963.075
19 de dez. de 202311.000,0011.188,5010.820,0010.908,5010.908,461.981
18 de dez. de 202311.356,5011.800,0010.400,0010.820,0010.819,962.495
15 de dez. de 202311.560,0012.000,0011.155,0011.356,5011.356,461.160
14 de dez. de 202311.499,0011.892,5011.231,5011.646,5011.646,461.672
14 de dez. de 20230.053694 Dividendo
13 de dez. de 202312.500,0013.219,5010.508,0011.568,0011.567,902.174
12 de dez. de 202311.400,0011.825,5011.203,5011.649,0011.648,902.841
11 de dez. de 202311.000,0011.593,5010.750,5011.286,5011.286,412.759
07 de dez. de 202310.297,0011.050,0010.160,5010.990,0010.989,913.362
06 de dez. de 20239.873,0010.297,009.763,0010.160,5010.160,423.563
05 de dez. de 20239.430,0010.014,509.100,009.842,009.841,922.517
04 de dez. de 20239.672,0010.800,009.303,009.437,509.437,421.183
01 de dez. de 20239.085,009.994,508.911,009.868,509.868,421.946
30 de nov. de 20239.100,009.172,008.612,509.085,009.084,92912
29 de nov. de 20239.100,009.500,008.416,009.084,509.084,421.691
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...