Mercados españoles abiertos en 8 hrs 6 min

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,66-0,74 (-1,56%)
Al cierre: 03:06PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202446,7046,9246,6646,6646,661072
06 may 202447,5047,6447,4047,4047,402000
03 may 202446,3647,4646,0046,8046,803700
02 may 202444,7047,5544,7047,5547,5562.200
01 may 202443,3644,0643,3644,0644,061800
30 abr 202444,5544,5543,9344,3044,302900
29 abr 202444,1344,5044,0744,5044,503700
26 abr 202444,2644,6144,2244,4544,455300
25 abr 202443,5243,5942,6943,5943,592400
24 abr 202443,4243,8942,6743,5543,556300
23 abr 202442,0042,6041,3742,5942,5939.700
22 abr 202440,3041,6340,3040,3040,305800
19 abr 202438,6339,0038,0938,9238,9225.700
18 abr 202438,2039,7638,2038,6338,636600
17 abr 202439,0839,0838,0838,2538,2512.500
16 abr 202439,1639,1638,2538,2638,2610.500
15 abr 202438,1039,7938,0038,1038,105300
12 abr 202440,1040,1038,5038,6138,613600
11 abr 202440,0040,3739,6039,6439,645600
10 abr 202439,2939,6039,2039,2039,202400
09 abr 202439,7039,7038,6538,7638,764800
08 abr 202439,5039,7739,2539,3839,3831.700
05 abr 202439,7039,7039,3339,5839,582800
04 abr 202439,1739,7839,0039,4339,4332.800
03 abr 202439,7039,7038,8039,6539,6539.000
02 abr 202438,5040,0038,5039,7339,733900
01 abr 202438,2539,8238,2539,8239,826800
28 mar 202438,7739,0237,8738,9238,926900
27 mar 202438,0038,8438,0038,7638,76123.700
26 mar 202438,0038,3037,5037,6037,604100
25 mar 202437,1337,1336,0636,9336,934600
22 mar 202436,3537,4036,0036,6336,634800
21 mar 202436,3837,5735,7436,5036,5022.100
20 mar 202436,2837,2736,1836,4436,444600
19 mar 202436,6736,6736,0036,5336,536000
18 mar 202437,7037,7036,5037,1037,106600
15 mar 202436,3437,2336,0236,1736,1724.500
14 mar 202437,7037,7035,7835,7835,7812.800
13 mar 202437,7237,7237,5037,5037,501100
12 mar 202436,0037,1536,0036,9536,956500
11 mar 202434,4636,2734,4635,5535,5582.200
08 mar 202435,1635,2534,0034,3634,368000
07 mar 202434,0034,9834,0034,6834,682800
06 mar 202435,1035,3334,5034,5034,507000
05 mar 202434,0034,4034,0034,0734,076100
04 mar 202433,7635,0533,7634,6734,679700
01 mar 202434,9135,9934,5535,0035,0035.700
29 feb 202434,9035,7434,9034,9134,918500
28 feb 202435,9535,9534,9735,0035,006300
27 feb 202437,6537,6535,5936,5036,508100
26 feb 202437,0537,0536,2136,3036,308600
23 feb 202436,9537,2736,8137,0537,0546.800
22 feb 202437,1637,7436,9137,0037,004500
21 feb 202435,9737,1635,9736,5836,583000
20 feb 202436,9036,9035,2036,2236,2211.300
16 feb 202436,7537,2036,7537,0737,0710.400
15 feb 202436,7537,2536,5836,7036,709700
14 feb 202437,0037,1836,7537,0937,0931.600
13 feb 202437,1037,4536,6537,2537,256600
12 feb 202437,5838,0035,6937,1037,107200
09 feb 202436,5437,5736,2037,0937,096500
08 feb 202435,0937,2435,0936,2036,2015.500
07 feb 202436,3837,6936,3836,4536,453500
06 feb 202435,8538,0235,8537,2337,2323.800
05 feb 202434,4536,3834,4536,0536,0514.700
02 feb 202434,7835,4534,3635,0835,085600
01 feb 202433,5435,5133,5435,2335,233600
31 ene 202433,6035,1533,6034,6934,695200
30 ene 202435,9435,9434,0834,8034,8050.000
29 ene 202435,8736,3335,4735,6135,6128.000
26 ene 202436,2036,7436,2036,4936,4927.000
25 ene 202436,3137,1636,2936,4536,454200
24 ene 202435,4838,0535,4836,4936,4998.700
23 ene 202435,9436,2534,1636,2536,2567.900
22 ene 202432,4534,6432,4534,1134,1159.000
19 ene 202434,1535,6434,1535,3535,3511.900
18 ene 202434,1635,8034,1635,4135,418300
17 ene 202433,6235,6033,6235,2735,275100
16 ene 202435,2036,8135,2035,7035,7058.900
12 ene 202437,0238,0036,9437,8037,8011.100
11 ene 202436,2837,5736,2836,7536,7524.100
10 ene 202435,2336,2635,2335,6835,687400
09 ene 202435,9036,4635,9036,2236,2229.200
08 ene 202436,0837,6635,6037,1137,1129.000
05 ene 202438,8538,8537,3337,3337,3310.300
04 ene 202437,1438,8937,1438,0738,0711.500
03 ene 202437,2238,7737,2238,6738,6756.200
02 ene 202436,5638,4436,5637,3837,3847.300
29 dic 202336,6837,8536,1537,6837,6821.400
28 dic 202337,4238,4036,1537,6537,6513.000
27 dic 202337,1937,1936,1736,5836,5839.400
26 dic 202337,7538,0735,3438,0738,0731.000
22 dic 202336,3136,6935,4036,4636,4675.900
21 dic 202338,7340,6038,7339,3239,326500
20 dic 202338,9840,4938,9839,4039,405900
19 dic 202339,8340,4639,1040,4640,4610.000
18 dic 202340,0040,0038,6539,6039,609300
15 dic 202339,7940,3739,7940,1340,1319.200
14 dic 202338,8740,0738,8739,6039,6014.200
13 dic 202339,1039,8538,4439,8539,8522.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...