Mercados españoles cerrados

Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,53+1,05 (+2,47%)
A partir del 12:19PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202443,5943,6843,5043,5343,532.458.768
23 abr 202442,2442,5742,1642,4842,484.261.300
22 abr 202440,6741,1240,6441,0241,023.885.000
19 abr 202438,9039,1038,8438,9838,983.189.800
18 abr 202438,9839,0638,7038,9438,943.833.600
17 abr 202438,4738,5838,1438,2138,211.850.100
16 abr 202438,3738,5638,2738,3838,382.418.000
15 abr 202438,7638,8738,3638,4738,472.526.500
12 abr 202439,1039,3038,6238,7038,703.522.400
11 abr 202440,0540,1039,6639,8839,882.922.700
10 abr 202439,4239,6039,1939,3439,342.154.800
09 abr 202439,0439,1638,9339,0939,091.755.800
08 abr 202439,1739,8939,1339,5339,532.806.900
05 abr 202439,4039,7839,3339,4239,422.597.100
04 abr 202439,7839,8339,2839,4039,401.315.800
03 abr 202439,4339,5639,2939,4839,481.239.600
02 abr 202439,4039,6739,3339,4539,451.241.800
01 abr 202439,3239,5539,1939,4339,432.339.800
28 mar 202438,8539,1338,7639,0339,031.469.500
27 mar 202438,5738,9238,4938,9138,913.088.800
26 mar 202438,1138,3038,0038,0538,051.871.100
25 mar 202436,8437,0036,7636,9536,951.818.400
22 mar 202436,8737,0036,6436,9136,912.444.400
21 mar 202437,0537,0936,7436,8436,843.420.800
20 mar 202437,0937,4536,9237,2137,212.529.900
19 mar 202436,5736,6236,2436,5736,571.842.700
18 mar 202436,9337,0536,7536,8536,852.485.900
15 mar 202436,2136,3536,0836,1436,141.071.700
14 mar 202436,8236,8736,4036,5636,562.377.000
13 mar 202437,0037,5136,9837,0437,043.836.400
12 mar 202436,9237,0036,7036,9836,982.302.100
11 mar 202435,4935,9235,4435,6135,612.476.100
08 mar 202434,4734,6934,3834,5134,512.277.500
07 mar 202434,5634,7234,4734,6334,631.908.100
06 mar 202435,0335,2434,9234,9834,984.304.200
05 mar 202434,3034,3434,0234,0634,063.115.200
04 mar 202435,1335,1534,6234,7334,731.631.700
01 mar 202435,1535,4335,0335,2735,272.146.400
29 feb 202435,2535,3034,8634,9434,945.149.600
28 feb 202435,4935,4934,9234,9834,983.087.100
27 feb 202436,4336,5136,3536,4236,421.958.500
26 feb 202436,6336,8436,5136,5336,532.692.700
23 feb 202437,0637,1936,7336,9536,951.665.400
22 feb 202437,0437,1436,7036,9436,943.543.900
21 feb 202436,7337,0536,6036,7436,741.974.700
20 feb 202436,2936,3733,0035,9935,993.671.500
16 feb 202437,3037,3336,8936,9136,912.314.400
15 feb 202436,5836,7436,4636,6336,632.101.000
14 feb 202436,9937,2836,8837,2437,242.753.600
13 feb 202436,8837,4036,6136,7936,792.569.200
12 feb 202437,0537,9837,0137,4937,492.181.600
09 feb 202436,3237,0736,3037,0637,062.060.400
08 feb 202436,6136,7436,2136,2336,233.867.900
07 feb 202437,2737,5437,0337,2737,272.330.100
06 feb 202436,9737,7536,8337,7537,753.979.100
05 feb 202435,5936,1435,3736,0536,054.001.900
02 feb 202435,3535,4235,0935,2935,294.409.100
01 feb 202434,9235,0034,6834,8834,884.963.600
31 ene 202434,6035,2034,5034,8434,843.748.800
30 ene 202434,8035,0434,7534,9034,904.044.800
29 ene 202436,1036,1035,3835,7235,724.463.000
26 ene 202436,3836,6736,2036,5536,553.940.000
25 ene 202437,0637,3436,7237,0037,005.157.100
24 ene 202436,8836,9436,3836,4036,408.089.700
23 ene 202435,4136,3235,4036,0236,026.449.000
22 ene 202433,5434,1733,4834,1234,124.511.300
19 ene 202434,7135,4134,4635,2135,215.288.200
18 ene 202435,4935,5935,2435,4935,494.062.200
17 ene 202435,0035,3034,9035,2435,243.502.600
16 ene 202436,1336,1535,6235,6835,683.424.500
12 ene 202436,8837,3536,8736,9336,931.558.600
11 ene 202436,6436,8036,3636,7936,792.746.800
10 ene 202435,8935,9635,6935,8335,833.246.200
09 ene 202436,1136,3236,0436,2636,264.345.100
08 ene 202436,8037,2936,6537,2637,263.054.400
05 ene 202437,3837,5937,2737,3637,362.920.000
04 ene 202438,0438,1237,7637,8237,823.255.600
03 ene 202438,1238,7938,0838,7538,753.182.800
02 ene 202437,5937,7237,3637,4037,402.813.700
29 dic 202337,4037,8737,4037,7937,792.173.500
28 dic 202337,2537,6337,2037,4037,404.494.400
27 dic 202336,7136,7536,3236,6236,625.344.300
26 dic 202337,5238,1137,4637,7337,738.162.200
22 dic 202335,3336,6735,1136,4736,4716.675.800
21 dic 202339,9540,5039,9040,4540,451.628.800
20 dic 202340,1440,1539,4339,4539,451.369.600
19 dic 202340,1640,5440,1040,3640,362.084.700
18 dic 202339,6339,7839,3039,6039,602.032.200
15 dic 202340,2440,4639,9840,0840,082.376.400
14 dic 202339,1540,1239,1240,0440,042.691.900
13 dic 202339,2039,7238,9439,7239,721.749.700
12 dic 202339,6739,8239,4439,7739,771.048.100
11 dic 202339,4039,7239,3039,6239,621.539.200
08 dic 202339,0839,1438,8638,9238,922.070.700
07 dic 202339,3639,6039,3139,5539,552.156.500
06 dic 202339,7840,0539,6239,6839,681.067.600
05 dic 202339,5639,7439,2739,6539,655.369.400
04 dic 202340,6840,9840,5240,6940,692.332.200
01 dic 202340,5741,0640,4241,0441,042.123.000
30 nov 202341,6941,9341,3641,6241,622.281.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...