Premium
Taiwan Semiconductor Manufacturing Co Ltd (TSM)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.64 | -3.0225137387 | 451.28 | 479 | 419.19 | 16258818 | 448.0285006 | DR |
| 4 | 7.0066 | 1.62704518507 | 430.6334 | 479 | 405.51 | 14986385 | 438.7142721 | DR |
| 12 | 74.34 | 20.4624277457 | 363.3 | 479 | 360.55 | 13994500 | 412.41726547 | DR |
| 26 | 125.84 | 40.3592046183 | 311.8 | 479 | 311.7 | 13938032 | 375.71981778 | DR |
| 52 | 213.16 | 94.9572344975 | 224.48 | 479 | 223.7 | 12994092 | 326.62276114 | DR |
| 156 | 335.49 | 328.428781204 | 102.15 | 479 | 84.015 | 13391060 | 211.80436231 | DR |
| 260 | 318.89 | 268.538947368 | 118.75 | 479 | 59.43 | 12658784 | 169.2585421 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 434.16 | -10.07 | -2.27 | 450.54 | 461.47 | 429.5 | 18420480 |
| 1782945600 | 444.23 | -33.34 | -6.98 | 467.67 | 468.51 | 443.47 | 18618022 |
| 1782859200 | 477.57 | 22.47 | 4.94 | 455.605 | 479 | 453 | 14939543 |
| 1782772800 | 455.1 | 22.75 | 5.26 | 437.12 | 456.1 | 431.09 | 14890755 |
| 1782513600 | 432.35 | -2.64 | -0.61 | 424.8 | 436.13 | 419.19 | 18051626 |
| 1782427200 | 434.99 | -5.84 | -1.32 | 451.28 | 452.9 | 432.44 | 14794145 |
| 1782340800 | 440.83 | 4.44 | 1.02 | 434.23 | 443.86 | 432.575 | 9926886 |
| 1782254400 | 436.39 | -31.28 | -6.69 | 439.73 | 447.3333 | 434.19 | 20368670 |
| 1782168000 | 467.67 | 5.55 | 1.20 | 476.09 | 476.79 | 465.17 | 13714574 |
| 1781822400 | 462.12 | 29.97 | 6.94 | 439.02 | 465.22 | 438.39 | 25810274 |
| 1781736000 | 432.15 | 6.32 | 1.48 | 434.98 | 442.5 | 431.64 | 10955551 |
| 1781649600 | 425.83 | -15.57 | -3.53 | 436.02 | 440.33 | 425.2 | 11095746 |
| 1781563200 | 441.4 | 17.47 | 4.12 | 439.19 | 442.58 | 431.9286 | 11200414 |
| 1781304000 | 423.93 | 2.86 | 0.68 | 420.1 | 426.94 | 417.21 | 10371845 |
| 1781217600 | 421.07 | 12.32 | 3.01 | 413.255 | 422.25 | 408.86 | 13804472 |
| 1781131200 | 408.75 | -19.17 | -4.48 | 413.955 | 426.32 | 407.7 | 13120126 |
| 1781044800 | 427.92 | 1.12 | 0.26 | 430.79 | 438.1603 | 405.51 | 21209006 |
| 1780958400 | 426.8 | 11.63 | 2.80 | 424.01 | 433.81 | 422.53 | 11251749 |
| 1780699200 | 415.17 | -29.75 | -6.69 | 429.86 | 433.9 | 412.79 | 19638668 |
| 1780612800 | 444.92 | 8.23 | 1.88 | 430.6334 | 448.01 | 427.3 | 10979249 |
| 1780526400 | 436.69 | -10 | -2.24 | 450 | 450.1636 | 434.525 | 10217500 |
| 1780440000 | 446.69 | 11.06 | 2.54 | 440.58 | 448.38 | 436.01 | 10192596 |
| 1780353600 | 435.63 | 17.18 | 4.11 | 424.88 | 449.39 | 422.5 | 18054843 |
| 1780094400 | 418.45 | -6.41 | -1.51 | 427.33 | 430.44 | 417.25 | 11417971 |
| 1780008000 | 424.86 | 2.13 | 0.50 | 422.22 | 427.5969 | 414.71 | 8906198 |
| 1779921600 | 422.73 | 10.41 | 2.52 | 427.11 | 430.55 | 415.3822 | 14672997 |
| 1779835200 | 412.32 | 7.8 | 1.93 | 413.12 | 416.49 | 410.07 | 10086818 |
| 1779489600 | 404.52 | -2.63 | -0.65 | 408.35 | 410.67 | 402.86 | 7116987 |
| 1779403200 | 407.15 | 5.53 | 1.38 | 399.505 | 411.46 | 399.505 | 8882795 |
| 1779316800 | 401.62 | 9.01 | 2.29 | 397 | 403.88 | 395.95 | 10246609 |
| 1779230400 | 392.61 | -3.34 | -0.84 | 389.51 | 398.875 | 385.06 | 14089259 |
| 1779144000 | 395.95 | -8.4 | -2.08 | 406.88 | 406.89 | 391.05 | 12118001 |
| 1778884800 | 404.35 | -13.37 | -3.20 | 406.5 | 409.87 | 398.83 | 11861499 |
| 1778798400 | 417.72 | 17.92 | 4.48 | 403.205 | 421.97 | 402.1 | 18576626 |
| 1778712000 | 399.8 | 2.52 | 0.63 | 398.265 | 404.6799 | 391.47 | 13127153 |
| 1778625600 | 397.28 | -7.26 | -1.79 | 397.75 | 402.235 | 386.12 | 18145997 |
| 1778539200 | 404.54 | -7.14 | -1.73 | 406.74 | 407.73 | 398.19 | 14694543 |
| 1778280000 | 411.68 | -2.47 | -0.60 | 417.04 | 417.04 | 400.88 | 18558056 |
| 1778193600 | 414.15 | -5.35 | -1.28 | 418.09 | 420 | 408.11 | 13401734 |
| 1778107200 | 419.5 | 25.09 | 6.36 | 402.4 | 419.7 | 400.65 | 17728404 |
| 1778020800 | 394.41 | -7.2 | -1.79 | 404.595 | 406.129 | 392.6001 | 14516278 |
| 1777934400 | 401.61 | 3.94 | 0.99 | 404.515 | 407.7 | 395.2 | 10105102 |
| 1777675200 | 397.67 | 1.61 | 0.41 | 394.18 | 403.99 | 392.13 | 9939396 |
| 1777588800 | 396.06 | 2.23 | 0.57 | 397.805 | 398.79 | 385.71 | 12800918 |
| 1777502400 | 393.83 | 1.49 | 0.38 | 392.5 | 395.8474 | 388.18 | 10215181 |
| 1777416000 | 392.34 | -12.64 | -3.12 | 392.99 | 397.87 | 384.7 | 14700117 |
| 1777329600 | 404.98 | 2.52 | 0.63 | 413.75 | 414.5 | 400.4 | 16570099 |
| 1777070400 | 402.46 | 19.8 | 5.17 | 396.14 | 409.49 | 393.85 | 21606558 |
| 1776984000 | 382.66 | -4.78 | -1.23 | 384.17 | 388.76 | 375.81 | 12209758 |
| 1776897600 | 387.44 | 19.36 | 5.26 | 371.78 | 387.91 | 370.64 | 16300405 |
| 1776811200 | 368.08 | 1.84 | 0.50 | 368.16 | 370.75 | 365.11 | 9799880 |
| 1776724800 | 366.24 | -4.26 | -1.15 | 369.22 | 370.07 | 364.25 | 11639789 |
| 1776465600 | 370.5 | 7.15 | 1.97 | 373.2 | 375.58 | 365.14 | 18414644 |
| 1776379200 | 363.35 | -11.75 | -3.13 | 368.86 | 370.2 | 360.55 | 26364903 |
| 1776292800 | 375.1 | -4.79 | -1.26 | 381.41 | 381.98 | 372.21 | 14844021 |
| 1776206400 | 379.89 | 10.32 | 2.79 | 379.04 | 382.16 | 373.22 | 12826217 |
| 1776120000 | 369.57 | -1.03 | -0.28 | 370.26 | 371.46 | 366.05 | 9584913 |
| 1775860800 | 370.6 | 5.11 | 1.40 | 375.59 | 378 | 369.75 | 13164379 |
| 1775774400 | 365.49 | -0.41 | -0.11 | 363.3 | 368.17 | 360.72 | 9240554 |
| 1775688000 | 365.9 | 20.58 | 5.96 | 370.29 | 374.3 | 359.235 | 15548102 |
| 1775601600 | 345.32 | 3.56 | 1.04 | 339.44 | 345.53 | 335.6501 | 6432436 |
| 1775515200 | 341.76 | 2.72 | 0.80 | 339.75 | 344.2 | 338.62 | 5886355 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
