Mercados españoles cerrados

Tencent Holdings Ltd (NNND.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
43,90+0,19 (+0,45%)
Al cierre: 02:07PM CEST
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202443,9643,9643,9043,9043,902
07 jun 202444,1744,1743,7043,7043,7010
06 jun 202444,7844,7844,7844,7844,78-
05 jun 202445,0145,0144,7844,7844,78400
04 jun 202444,2644,2644,2644,2644,26-
03 jun 202444,0444,0443,7943,7943,7910
31 may 202443,6943,6943,6943,6943,69-
30 may 202443,4943,7743,4943,7743,7720
29 may 202443,7743,7743,6243,6943,69507
28 may 202444,6044,6044,4844,4944,491250
27 may 202443,7444,2143,7444,2144,21103
24 may 202444,7444,7444,4244,4244,4234
23 may 202445,1345,3544,9345,3545,35270
22 may 202445,4045,4045,2045,2045,20406
21 may 202445,0745,0745,0145,0145,0180
20 may 202446,5946,5946,4446,4446,44500
17 may 202446,8646,8746,2846,8746,8780
17 may 20243.4 Dividendo
16 may 202446,9947,1046,9147,1043,70520
15 may 202447,6147,6147,3647,3643,94900
14 may 202445,3747,8545,3747,6144,172477
13 may 202444,6745,7644,6245,7642,46114
10 may 202443,8544,1943,8544,1941,001150
09 may 202443,4943,4943,4943,4940,35-
08 may 202443,1043,1042,9642,9639,85436
07 may 202443,6943,6943,6943,6940,54250
06 may 202443,6744,0143,6744,0140,83203
03 may 202443,3043,3543,3043,3540,2211
02 may 202442,8743,1842,8743,1840,06993
30 abr 202441,4941,4941,4941,4938,50-
29 abr 202441,6241,6241,2341,2338,25150
26 abr 202441,5441,6241,4241,6238,62268
25 abr 202440,4040,4040,1240,1537,25202
24 abr 202440,8341,0140,8340,9938,03230
23 abr 202439,4739,9039,4739,7036,832695
22 abr 202438,2238,3138,1338,1335,38204
19 abr 202436,4236,4236,4236,4233,80-
18 abr 202436,3436,4736,3436,4733,84400
17 abr 202436,0036,0135,7435,7433,16358
16 abr 202436,5236,5236,5236,5233,88-
15 abr 202436,6036,6036,6036,6033,95-
12 abr 202437,1737,1737,1737,1734,49-
11 abr 202437,2837,2837,2837,2834,59-
10 abr 202436,6136,8836,6136,8834,2211
09 abr 202435,8535,8535,8535,8533,26-
08 abr 202435,9836,6635,9036,6634,01342
05 abr 202436,6336,6336,3736,3733,741000
04 abr 202436,4236,6936,4236,6734,03231
03 abr 202436,5836,6036,3636,5833,933355
02 abr 202436,6336,9436,6336,9434,2732
28 mar 202435,8936,1335,8936,1333,52600
27 mar 202435,8635,8635,7035,7033,1239
26 mar 202435,2235,3235,2235,3232,77500
25 mar 202433,9534,2433,6933,6931,26238
22 mar 202434,1434,1433,9533,9531,50944
21 mar 202434,1534,1533,8033,8031,36150
20 mar 202433,9934,0633,0434,0631,60139
19 mar 202433,7133,7133,7133,7131,28-
18 mar 202434,0434,0433,7133,7131,281
15 mar 202433,3133,3133,1933,1930,79305
14 mar 202433,7633,7633,5733,5731,151415
13 mar 202433,8233,8633,8233,8631,42120
12 mar 202433,9033,9033,7133,7131,2835
11 mar 202432,3032,6432,3032,6430,28200
08 mar 202431,6931,6931,4731,4729,20110
07 mar 202431,7231,7231,5731,5729,2970
06 mar 202432,1532,1532,0332,0329,72184
05 mar 202431,6431,6431,3231,5829,30479
04 mar 202432,4732,4731,9432,0529,74460
01 mar 202432,5132,5132,4732,4730,1350
29 feb 202432,4732,4732,4732,4730,13-
28 feb 202432,7332,7332,1332,3530,01321
27 feb 202433,3733,3733,3733,3730,96-
26 feb 202433,8833,8833,8833,8831,43-
23 feb 202434,1834,1834,1834,1831,71-
22 feb 202434,2434,2434,0934,0931,63406
21 feb 202434,0934,3834,0234,2531,78199
20 feb 202433,5633,5733,1933,2830,88715
19 feb 202433,9033,9333,9033,9331,4855
16 feb 202434,5234,5334,3134,3131,8315.526
15 feb 202434,1134,1634,0234,1131,65808
14 feb 202434,6034,7934,5634,5632,07140
13 feb 202434,7835,1734,7835,1732,63444
12 feb 202434,1634,4433,7334,4431,95212
09 feb 202433,9434,1633,9434,1631,69400
08 feb 202434,1034,1033,7933,7931,351321
07 feb 202434,5835,0434,5434,5432,05511
06 feb 202434,3134,5034,3134,4831,99142
05 feb 202433,0333,0332,8932,8930,5250
02 feb 202432,6332,6332,5532,5530,20800
01 feb 202432,1632,1632,0032,0029,6950
31 ene 202431,9632,2831,7632,2829,95684
30 ene 202432,4732,4732,4732,4730,1343
29 ene 202433,1733,2733,1733,1730,78143
26 ene 202433,6833,6833,3533,6031,17709
25 ene 202434,0134,0134,0134,0131,55-
24 ene 202432,7933,7132,7933,7131,28484
23 ene 202431,8333,2431,7533,2430,84735
22 ene 202430,7531,2430,6631,2428,98790
19 ene 202431,5731,5731,5731,5729,2930
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...