Mercados españoles cerrados

Tencent Holdings Ltd (NNND.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
44,56-0,42 (-0,93%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202444,9944,9944,9944,5644,56100
05 jun 202444,9944,9944,9944,9944,99-
04 jun 202444,1744,1744,1744,1744,17-
03 jun 202444,0244,0244,0244,0244,02-
31 may 202443,5843,5843,5843,5843,58-
30 may 202443,3543,3543,3543,3543,35-
29 may 202443,6643,6643,6643,6643,66-
28 may 202444,6044,6044,6044,6044,60-
27 may 202444,1044,1044,1044,1044,10-
24 may 202444,3544,3544,3544,3544,35-
23 may 202444,9444,9444,9444,9444,94-
22 may 202445,2645,2645,2645,2645,26-
21 may 202445,2445,2445,2445,2445,24-
20 may 202446,3746,3746,3746,3746,37-
17 may 202446,5946,5946,5946,5946,59-
17 may 20243.4 Dividendo
16 may 202446,6546,6546,6546,6543,25-
15 may 202446,8847,4046,8847,4043,94100
14 may 202445,1646,8845,1646,8843,471900
13 may 202444,6044,6044,6044,6041,35-
10 may 202443,8143,8143,8143,8140,61-
09 may 202443,4443,4443,4443,4440,27-
08 may 202443,0043,0043,0043,0039,87-
07 may 202443,3343,3343,3343,3340,17-
06 may 202443,6743,6743,6743,6740,49-
03 may 202443,2543,2543,2543,2540,10-
02 may 202442,7942,7942,7942,7939,68-
30 abr 202441,4341,4341,4341,4338,41-
29 abr 202441,3741,4041,3741,4038,3820
26 abr 202441,6041,6041,3841,3838,36121
25 abr 202440,2240,2240,2240,2237,29-
24 abr 202440,8340,8340,8340,8337,85-
23 abr 202439,6039,6039,6039,6036,72-
22 abr 202438,2838,2838,2838,2835,49-
19 abr 202436,1336,1336,1336,1333,50-
18 abr 202436,2936,2936,2936,2933,65-
17 abr 202435,8235,8235,8235,8233,21-
16 abr 202436,3136,3136,3136,3133,66-
15 abr 202436,4436,4436,4436,4433,78-
12 abr 202437,1037,1037,1037,1034,40-
11 abr 202437,3437,3437,3437,3434,62-
10 abr 202436,7136,7136,7136,7134,03-
09 abr 202435,8135,8135,8135,8133,20-
08 abr 202435,9735,9735,9735,9733,35-
05 abr 202436,4636,4636,4636,4633,80-
04 abr 202436,1736,1736,1736,1733,53-
03 abr 202436,4236,4236,4236,4233,77-
02 abr 202436,7236,7236,7236,7234,04-
28 mar 202435,9135,9135,9135,9133,29-
27 mar 202435,8535,8535,5635,5632,97-
26 mar 202434,8534,8534,8534,8532,31-
25 mar 202433,9733,9733,9733,9731,49-
22 mar 202433,9033,9033,9033,9031,43-
21 mar 202434,1134,1134,1134,1131,62-
20 mar 202434,0034,0034,0034,0031,52-
19 mar 202433,4833,4833,4833,4831,04-
18 mar 202433,2933,2933,2933,2930,86-
15 mar 202433,2933,2933,2933,2930,86-
14 mar 202433,6433,6433,6433,6431,19-
13 mar 202433,8633,8633,8633,8631,39-
12 mar 202433,9933,9933,9933,9931,51-
11 mar 202432,3432,3432,3432,3429,98-
08 mar 202431,7031,7031,7031,7029,39-
07 mar 202431,5431,5431,5431,5429,24-
06 mar 202432,1732,1732,1732,1729,83-
05 mar 202431,6131,6131,4931,4929,2020
04 mar 202432,3432,3832,3432,3830,0217
01 mar 202432,5132,5132,5132,5130,14-
29 feb 202432,6232,6232,6232,6230,24-
28 feb 202432,5932,5932,5932,5930,21-
27 feb 202433,0133,0133,0133,0130,60-
26 feb 202433,5933,5933,5933,5931,14-
23 feb 202434,1334,1334,1334,1331,64-
22 feb 202434,0934,0934,0934,0931,61-
21 feb 202434,1234,1234,1234,1231,63-
20 feb 202433,4133,4133,4133,4130,98-
19 feb 202433,6633,6633,6633,6631,21-
16 feb 202434,5234,5234,5234,5232,00-
15 feb 202434,0134,0134,0134,0131,53-
14 feb 202434,5634,5634,5634,5632,04-
13 feb 202434,8334,8334,8334,8332,29-
12 feb 202434,2234,2234,2234,2231,73-
09 feb 202433,9133,9133,9133,9131,4424
08 feb 202434,0334,0333,9434,0131,53206
07 feb 202434,5934,5934,5934,5932,07-
06 feb 202434,4234,4234,4234,4231,91-
05 feb 202433,0133,0133,0033,0030,6020
02 feb 202432,7132,7132,7132,7130,33-
01 feb 202431,9231,9231,9231,9229,59-
31 ene 202431,8131,8131,8131,8129,49-
30 ene 202432,3132,3132,3132,3129,96-
29 ene 202432,9133,2832,9133,2830,855
26 ene 202433,5633,5633,5633,5631,11-
25 ene 202434,0034,0034,0034,0031,52-
24 ene 202433,1033,1033,1033,1030,69-
23 ene 202431,8131,8131,8131,8129,49-
22 ene 202430,4930,8930,4930,8928,64220
19 ene 202431,7631,7631,7631,7629,45-
18 ene 202432,4832,4832,2132,2129,8650
17 ene 202432,1332,1332,1332,1329,7930
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...