Mercados españoles cerrados en 7 hrs 10 min

Tencent Holdings Ltd (NNND.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
43,71-0,44 (-1,00%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202443,7143,7143,7143,7143,71350
01 jul 2024------
28 jun 202444,7244,7244,7244,7244,72-
27 jun 202444,7144,7144,6944,6944,69350
26 jun 202445,4645,5145,3145,5145,511421
25 jun 202445,4645,4645,2145,2145,21100
24 jun 202445,0145,0145,0145,0145,01-
21 jun 202445,5945,5945,5945,5945,59-
20 jun 202446,0646,0646,0646,0646,06-
19 jun 202446,2446,3546,2446,3546,35282
18 jun 202445,0145,0145,0145,0145,01-
17 jun 202445,6045,6045,2645,2645,26139
14 jun 202445,4245,4245,4245,4245,42-
13 jun 202444,4044,9344,4044,7044,70330
12 jun 202444,1744,1744,1744,1744,17-
11 jun 202444,5644,5644,5644,5644,56-
10 jun 202443,6544,1243,6544,1244,12100
07 jun 202443,8343,8343,8343,8343,83-
06 jun 202444,5644,7144,5644,7144,71300
05 jun 202445,0445,0445,0445,0445,04-
04 jun 202444,1744,1744,1744,1744,17-
03 jun 202444,0444,0444,0444,0444,04-
31 may 202443,6743,6743,6743,6743,672
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 202443,8843,8843,8843,8843,88-
24 may 202444,5144,5144,5144,5144,51-
23 may 202444,9044,9044,9044,9044,90-
22 may 202445,2145,2945,0145,0145,0133
21 may 202444,7644,7644,7644,7644,76-
20 may 202446,3546,3546,3546,3546,35340
17 may 202446,6946,6946,6946,6946,69-
17 may 20243.4 Dividendo
16 may 202446,6747,0046,6747,0043,6050
15 may 202447,5147,5147,3547,3543,9325
14 may 202445,1647,9045,1647,9044,435
13 may 202444,7144,8444,7144,8441,602
10 may 202443,7243,7243,7243,7240,56-
09 may 202443,6543,6543,6543,6540,49-
08 may 202443,0443,0443,0043,0039,89290
07 may 202443,3343,3343,3343,3340,20-
06 may 202443,7043,7043,7043,7040,54-
03 may 202443,2543,2543,2543,2540,12-
02 may 202442,7143,0642,7143,0639,9512
30 abr 202441,4341,4341,4341,4338,43-
29 abr 202441,3741,3741,3741,3738,37-
26 abr 202441,5841,5841,5841,5838,58-
25 abr 202440,1540,1540,1540,1537,24-
24 abr 202440,8440,8840,8440,8837,9324
23 abr 202439,5139,8139,5139,8136,93250
22 abr 202438,2738,2738,2538,2535,4830
19 abr 202436,1736,1736,1736,1733,55-
18 abr 202436,3536,3536,3536,3533,72-
17 abr 202435,9635,9635,9635,9633,36-
16 abr 202436,3136,3136,2136,2133,5983
15 abr 202436,4636,4636,4636,4633,82-
12 abr 202437,1737,1737,1737,1734,48-
11 abr 202437,3037,3037,3037,3034,60-
10 abr 202436,6936,6936,6936,6934,03-
09 abr 202435,6535,6535,6535,6533,08-
08 abr 202435,9435,9435,9435,9433,34108
05 abr 202436,4636,4636,4636,4633,82-
04 abr 202436,1736,1736,1736,1733,55-
03 abr 202436,3636,3636,3636,3633,73-
02 abr 202436,7436,7436,7436,7434,08120
28 mar 202435,9136,3035,9136,0033,40414
27 mar 202435,8635,8635,5635,5632,99-
26 mar 202435,1135,1135,1135,1132,57-
25 mar 202433,9334,0033,9134,0031,54390
22 mar 202434,0534,0533,8733,8731,42310
21 mar 202434,0734,0734,0734,0731,61-
20 mar 202434,0134,0134,0134,0131,55-
19 mar 202433,5033,5033,5033,5031,08-
18 mar 202433,9234,0933,9234,0931,6250
15 mar 202433,0833,0833,0833,0830,69-
14 mar 202433,6133,6133,6133,6131,18-
13 mar 202433,9333,9333,9333,9331,48-
12 mar 202433,8633,8633,8633,8631,41-
11 mar 202432,3432,3432,3432,3430,0051
08 mar 202431,7331,7331,7331,7329,43-
07 mar 202431,5731,5731,5731,5729,29-
06 mar 202432,1732,1732,1732,1729,84-
05 mar 202431,6131,6131,2531,2528,994330
04 mar 202432,4132,4132,4132,4130,0718
01 mar 202432,5132,5132,5132,5130,16-
29 feb 202432,5732,5732,3532,3530,01360
28 feb 202432,5932,6932,5432,6930,33400
27 feb 202433,0433,0433,0433,0430,65-
26 feb 202433,5933,5933,5933,5931,16-
23 feb 202434,2434,2434,0134,0131,55256
22 feb 202434,0134,0134,0134,0131,55-
21 feb 202434,1134,1134,1134,1131,64-
20 feb 202433,4333,4433,4333,4431,0210
19 feb 202433,7433,7433,7433,7431,30-
16 feb 202434,5234,5234,5234,5232,02-
15 feb 202434,1034,1634,1034,1631,6957
14 feb 202434,5634,5634,5634,5632,06-
13 feb 202434,8034,8034,8034,8032,28-
12 feb 202434,2134,2134,1734,1831,71160
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...