Mercados españoles cerrados en 5 hrs 12 min

TuanChe Limited (TC)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0100-0,1200 (-5,63%)
Al cierre: 04:00PM EDT
2,0000 -0,01 (-0,50%)
Después del cierre: 06:27PM EDT
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20242,15002,19001,61002,01002,010057.500
10 may 20242,33002,36001,98002,13002,1300106.800
09 may 20242,30002,43002,22002,23002,230065.600
08 may 20242,11002,39001,91002,31002,3100167.000
07 may 20242,10002,39002,09002,37002,370062.300
06 may 20242,10002,19001,98002,12002,120032.100
03 may 20242,03002,18001,90002,18002,1800145.200
02 may 20241,62001,91001,60001,90001,9000150.100
01 may 20241,63001,68001,55001,63001,63009100
30 abr 20241,65001,66001,59001,64001,64004800
29 abr 20241,59001,68001,52001,63001,63009900
26 abr 20241,66001,66001,59001,64001,64007300
25 abr 20241,66001,68001,58001,61001,61006900
24 abr 20241,67001,71001,56001,71001,71004800
23 abr 20241,47001,73001,47001,67001,670034.500
22 abr 20241,55001,61001,41001,50001,500058.700
19 abr 20241,93002,01001,60001,65001,6500132.300
18 abr 20241,92002,11001,83001,87001,8700281.300
17 abr 20241,96002,12001,86001,95001,950042.300
16 abr 20241,83002,13001,83001,99001,990038.200
15 abr 20241,91001,94001,70001,90001,9000124.800
12 abr 20241,88001,94001,71001,81001,810071.800
11 abr 20241,82002,10001,63002,00002,0000667.500
10 abr 20242,05002,08001,80001,80001,800065.600
09 abr 20242,26002,26001,85001,96001,960046.900
08 abr 20242,00002,25001,90001,95001,950089.800
05 abr 20242,28002,28001,92002,00002,0000116.100
04 abr 20241,66002,14001,58002,09002,0900158.700
03 abr 20241,73001,75001,65001,65001,65006500
02 abr 20241,66001,83001,64001,77001,770026.700
01 abr 20241,53001,71001,53001,65001,650017.000
28 mar 20241,60001,62001,51001,54001,54005500
27 mar 20241,59001,61001,48001,58001,580016.100
26 mar 20241,63001,63001,40001,59001,59003100
25 mar 20241,80001,80001,55001,59001,590027.900
22 mar 20241,58001,67001,53001,53001,530013.200
21 mar 20241,53001,58001,50001,55001,550026.500
20 mar 20241,46001,63001,45001,59001,59007600
19 mar 20241,53001,53001,40001,52001,520021.900
18 mar 20241,56001,58001,53001,54001,54009400
15 mar 20241,65001,75001,53001,55001,550037.600
14 mar 20241,85001,85001,61001,67001,6700120.200
13 mar 20241,83001,88001,77001,82001,820023.400
12 mar 20241,83001,85001,76001,83001,83009100
11 mar 20241,91001,93001,79001,82001,820033.800
08 mar 20242,01002,05001,77001,81001,810050.200
07 mar 20241,85002,16001,81002,00002,0000196.700
06 mar 20241,81001,89001,77001,78001,780036.300
05 mar 20241,76001,87001,76001,81001,810029.900
04 mar 20241,82001,88001,75001,75001,750014.300
01 mar 20241,80001,87001,80001,81001,810012.400
29 feb 20241,83001,84001,71001,80001,800041.000
28 feb 20241,84001,92001,78001,85001,850024.800
27 feb 20241,88001,88001,75001,77001,770026.300
26 feb 20241,90001,90001,77001,77001,770018.700
23 feb 20241,91001,98001,80001,85001,850024.600
22 feb 20241,95001,95001,87001,91001,910022.400
21 feb 20242,07002,15001,88001,92001,920015.500
20 feb 20242,20002,26001,95002,02002,020035.800
16 feb 20242,35002,45002,19002,29002,290069.400
15 feb 20242,05002,47002,05002,36002,3600158.400
14 feb 20242,01002,46001,96002,06002,0600228.600
13 feb 20241,83001,95001,83001,86001,860016.900
12 feb 20241,90001,93001,80001,85001,850021.200
09 feb 20242,15002,16001,87001,87001,870047.400
08 feb 20242,00002,28001,94002,19002,1900185.700
07 feb 20241,87001,99001,70001,91001,910081.400
06 feb 20241,95001,95001,76001,76001,760013.200
05 feb 20242,04002,05001,85001,96001,960013.400
02 feb 20241,92002,39001,87001,93001,930058.800
01 feb 20241,86002,09001,78001,97001,970018.600
31 ene 20241,99001,99001,85001,93001,930033.400
30 ene 20242,16002,28001,99002,03002,0300105.800
29 ene 20242,97003,03001,80002,34002,34001.857.700
26 ene 20242,20002,58001,77002,36002,360096.600
26 ene 20241:15 Split de acciones
25 ene 20242,70002,70001,95002,10002,100065.607
24 ene 20242,25002,25001,95002,10002,100010.513
23 ene 20242,55002,70002,10002,10002,10009480
22 ene 20242,70002,70002,40002,40002,40001433
19 ene 20242,85002,85002,55002,55002,55003460
18 ene 20242,85003,00002,70002,85002,8500400
17 ene 20242,70002,85002,70002,85002,8500480
16 ene 20243,15003,15002,70002,70002,70005333
12 ene 20243,15003,15003,00003,15003,1500187
11 ene 20243,45003,45003,00003,00003,00001893
10 ene 20243,30003,30003,30003,30003,3000500
09 ene 20243,30003,30003,30003,30003,3000707
08 ene 20243,30003,45003,30003,30003,30001673
05 ene 20243,30003,45003,30003,45003,45001020
04 ene 20243,45003,45003,30003,45003,45002387
03 ene 20243,45003,75003,45003,60003,60006960
02 ene 20243,00003,30003,00003,15003,15001247
29 dic 20233,15003,30003,00003,00003,00002413
28 dic 20233,15003,30003,00003,30003,30001760
27 dic 20233,30003,30003,15003,30003,30003313
26 dic 20233,15003,45003,15003,30003,30002060
22 dic 20233,30003,75003,15003,30003,30007053
21 dic 20233,45003,45003,00003,45003,45006407
20 dic 20233,60003,60003,15003,45003,450019.173
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...