Mercados españoles cerrados

TCTM Kids IT Education Inc. (TCTM)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,21000,0000 (0,00%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241,27001,28001,21001,21001,21002200
27 jun 20241,18001,27201,18001,26501,265016.700
26 jun 20241,20001,20001,18201,19001,19006000
25 jun 20241,14001,20001,14001,18001,180012.300
24 jun 20241,17401,20001,14001,14001,140013.200
21 jun 20241,21001,21001,15001,15001,15001500
20 jun 20241,17401,26001,16201,26001,260014.000
18 jun 20241,20001,26001,15101,21001,210014.700
17 jun 20241,25001,25001,21001,22001,22004300
14 jun 20241,16001,25001,15001,24001,24007500
13 jun 20241,17001,19001,11001,16001,16008500
12 jun 20241,22501,25501,22501,23001,23002000
11 jun 20241,34501,34501,21001,25001,250027.800
10 jun 20241,27501,39001,21001,39001,390019.900
07 jun 20241,17001,28001,14501,27001,270045.100
06 jun 20241,23001,23001,10001,10001,100028.800
05 jun 20241,23001,26001,23001,26001,260013.800
04 jun 20241,28001,28001,20001,26001,26007400
03 jun 20241,34001,34001,28001,30001,300030.800
31 may 20241,36901,37001,30001,34001,340014.100
30 may 20241,43001,45001,37001,38001,380020.100
29 may 20241,45501,47001,42001,46601,46606300
28 may 20241,45001,56901,43001,50001,500017.800
24 may 20241,43001,48001,43001,45201,45204700
23 may 20241,45001,45001,40001,44001,44007900
22 may 20241,50001,50001,40001,42801,428015.000
21 may 20241,48001,50001,36001,50001,50003300
20 may 20241,36001,50701,36001,50001,500013.300
17 may 20241,64001,64001,30001,44001,440098.100
16 may 20241,66001,69001,62001,63501,635019.300
15 may 20241,75001,75001,59001,66001,660030.800
14 may 20241,87001,88001,55001,61001,610069.500
13 may 20241,99002,02501,80001,81001,810035.400
10 may 20242,06002,06002,06002,06002,0600100
09 may 20242,04102,06002,01502,06002,0600700
08 may 20241,92002,14501,92002,06502,065011.600
07 may 20242,08002,08001,98002,06002,06005400
06 may 20242,08002,09002,04002,08002,08004200
03 may 20242,12002,12002,05002,06902,06902600
02 may 20241,95402,09001,95402,08002,080011.700
01 may 20242,01002,02001,81001,94001,940056.100
30 abr 20242,09602,14002,03002,03502,03508400
29 abr 20242,21002,21002,08002,08002,080050.200
26 abr 20242,25002,25002,11002,11002,110039.100
25 abr 20242,25002,35002,17002,26002,260058.600
24 abr 20242,29002,29002,27002,27002,27002900
23 abr 20242,32202,41002,32002,35002,350013.200
22 abr 20242,50002,55502,34002,45002,450018.200
19 abr 20242,73002,73002,43002,55002,550013.500
18 abr 20242,31002,68002,31002,62002,620028.000
17 abr 20242,24002,35002,22002,25002,250037.200
16 abr 20242,21002,42002,21002,31002,310055.500
15 abr 20242,17002,29002,12002,22002,220055.000
12 abr 20242,19002,37002,08702,23002,230049.400
11 abr 20242,07002,15002,03002,15002,150026.800
10 abr 20242,07002,20001,95002,13002,130049.900
09 abr 20242,26002,26202,02002,04002,040060.000
08 abr 20242,30002,40602,25002,25002,250051.800
05 abr 20242,52502,52502,35002,35002,35007700
04 abr 20242,52002,68002,46002,47002,470011.600
03 abr 20242,53002,80002,50002,60002,600031.300
02 abr 20242,36002,48002,24002,40002,400025.600
01 abr 20242,74002,74002,01002,38002,380072.700
28 mar 20242,93202,93202,51002,68002,680022.500
27 mar 20242,72002,74002,52002,60002,600017.200
26 mar 20242,80002,80002,60002,64002,640088.500
25 mar 20242,90002,97002,61002,81002,810077.400
22 mar 20242,57502,99002,57502,85002,8500202.800
21 mar 20242,54002,59002,40002,51002,510046.300
20 mar 20242,09002,65002,06002,56202,5620138.300
19 mar 20241,91002,17701,88002,05902,059093.600
18 mar 20241,77001,95001,77001,91001,910038.300
15 mar 20241,69001,78001,65001,76001,7600113.900
14 mar 20241,64001,74001,62001,68001,6800143.000
13 mar 20241,75801,76001,64001,66001,6600142.600
12 mar 20241,63001,77001,63001,76001,760072.800
11 mar 20241,69001,75401,69001,70001,70004700
08 mar 20241,73001,84001,70001,77001,770033.000
07 mar 20241,75001,89001,67201,89001,890047.600
06 mar 20241,77001,90001,76001,87001,8700138.700
05 mar 20241,58001,70001,50001,68001,6800171.400
04 mar 20241,66001,77001,59001,59001,590024.800
01 mar 20241,72001,72001,54001,67001,670059.100
29 feb 20241,77001,80001,70001,75401,7540162.000
28 feb 20241,50001,59001,46001,54001,5400176.200
27 feb 20241,35001,44001,30001,41001,4100151.800
26 feb 20241,42001,48501,34001,35001,350039.600
23 feb 20241,40001,55501,34201,40001,4000116.200
22 feb 20241,58001,75001,54001,60001,600091.400
21 feb 20241,68001,74001,53001,69001,6900131.000
20 feb 20241,47001,90001,47001,82001,8200636.800
16 feb 20241,94002,40001,40101,80001,800012.103.500
15 feb 20241,10001,11001,04501,06001,06001.037.100
14 feb 20240,93001,02000,93000,96200,96206100
13 feb 20241,06001,06001,06001,06001,0600500
12 feb 20240,93001,02500,93001,00001,00001100
09 feb 20241,06001,06001,06001,06001,06001700
08 feb 20241,00001,13001,00001,00001,000017.000
07 feb 20240,93001,01000,93000,96500,965015.900
06 feb 20240,93000,93600,93000,93000,93001800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...