TME - Tencent Music Entertainment Group

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 abr. 202011,1111,3610,4810,6310,637.104.000
02 abr. 202010,2011,0910,1611,0111,0115.150.600
01 abr. 20209,8310,569,7410,1210,127.788.000
31 mar. 20209,6810,389,6410,0610,0612.286.300
30 mar. 20209,499,949,309,689,688.630.800
27 mar. 20209,789,809,299,479,4714.961.400
26 mar. 20209,7910,489,629,989,9811.491.700
25 mar. 202010,0310,249,749,759,7510.723.100
24 mar. 20209,7010,039,619,949,9410.555.000
23 mar. 20209,379,609,229,459,458.164.700
20 mar. 202010,0510,149,439,509,508.259.900
19 mar. 20209,8110,409,799,849,846.878.400
18 mar. 202010,0510,109,2910,0010,009.502.000
17 mar. 202010,9811,259,8910,5010,5013.139.700
16 mar. 202010,7111,2410,5011,0511,058.001.400
13 mar. 202011,8012,1810,9311,4011,4010.950.600
12 mar. 202011,5111,5610,9011,2811,2813.656.000
11 mar. 202011,9412,0611,6511,7611,768.072.400
10 mar. 202012,0912,3311,8912,1312,136.119.700
09 mar. 202011,6011,8411,3811,7911,799.952.900
06 mar. 202012,3512,4411,9312,0712,079.553.500
05 mar. 202012,4612,7612,4012,5612,563.127.500
04 mar. 202012,3512,6912,3312,5912,594.215.800
03 mar. 202012,2012,3811,9512,1612,168.152.500
02 mar. 202012,3712,3811,8812,1312,136.810.600
28 feb. 202012,0812,2611,9012,1312,137.728.300
27 feb. 202012,2512,6012,0312,2912,296.885.600
26 feb. 202012,3512,6012,3312,4812,487.217.000
25 feb. 202012,5012,7112,2212,3212,328.768.000
24 feb. 202012,2312,5312,1012,2212,2210.407.300
21 feb. 202012,8212,8612,6112,7412,746.028.200
20 feb. 202012,6712,9912,6712,8712,875.733.500
19 feb. 202012,7512,9512,5512,7312,736.941.900
18 feb. 202012,7812,9412,6312,6912,699.855.200
14 feb. 202013,5713,5713,0713,1513,157.405.700
13 feb. 202013,6413,7013,2213,4813,489.954.600
12 feb. 202014,0514,0813,8013,9913,995.666.900
11 feb. 202013,9014,3013,7713,8013,807.376.700
10 feb. 202013,5113,8013,5013,7713,773.322.200
07 feb. 202013,7313,8013,2013,5813,585.029.000
06 feb. 202013,6313,9913,6013,8413,849.514.000
05 feb. 202013,5013,6412,9813,4313,436.411.100
04 feb. 202013,0913,5012,9913,4513,458.483.200
03 feb. 202012,6913,0012,6912,8312,835.751.600
31 ene. 202012,7812,7912,5512,6912,696.494.200
30 ene. 202012,8612,8812,5012,8412,844.968.900
29 ene. 202013,0713,1912,9513,0513,055.782.100
28 ene. 202012,8113,1512,8113,0413,045.994.000
27 ene. 202012,3212,8212,2212,7512,757.929.300
24 ene. 202013,2313,2912,6512,8212,826.514.000
23 ene. 202013,2013,2112,7413,2113,2110.505.200
22 ene. 202014,0414,0413,1913,3813,3810.873.000
21 ene. 202013,9814,0113,7213,8613,866.470.800
17 ene. 202014,0014,1913,9714,0814,0810.565.000
16 ene. 202014,0014,0213,8213,9513,955.819.700
15 ene. 202013,8214,0013,6813,9613,964.906.700
14 ene. 202013,9713,9713,3513,7413,748.371.500
13 ene. 202013,9814,2013,9014,0014,0018.288.300
10 ene. 202013,5014,2113,2313,4913,4919.370.800
09 ene. 202012,7113,3912,5213,2813,2813.373.600
08 ene. 202012,1012,5611,9412,4912,498.441.400
07 ene. 202012,4412,5211,9012,0712,078.163.300
06 ene. 202012,5312,5312,2012,4312,435.562.300
03 ene. 202012,4412,7212,3512,5512,556.198.600
02 ene. 202012,0312,6312,0212,5612,5611.530.200
31 dic. 201911,8112,1311,7011,7411,746.681.900
30 dic. 201911,8611,9711,5811,6711,675.887.500
27 dic. 201912,0712,2611,9211,9411,945.858.500
26 dic. 201911,6612,1911,6312,0612,067.462.100
24 dic. 201911,5511,7711,4911,6711,673.772.100
23 dic. 201911,7211,8711,6211,6511,655.629.500
20 dic. 201911,8311,8511,5511,6711,677.008.400
19 dic. 201911,9912,0011,7711,8011,803.850.300
18 dic. 201912,0912,2011,8812,0112,017.411.400
17 dic. 201911,7712,4911,7412,1012,1015.324.900
16 dic. 201911,5011,6011,2711,4911,497.132.800
13 dic. 201912,0412,0611,3611,4211,4219.788.800
12 dic. 201912,1012,3111,9612,0012,005.266.400
11 dic. 201912,0512,1811,9012,0712,074.072.800
10 dic. 201912,2012,2311,9011,9311,936.815.000
09 dic. 201912,4412,4612,1512,1912,194.458.100
06 dic. 201912,3812,4912,3012,4412,443.616.300
05 dic. 201912,3912,4512,3012,3712,372.739.700
04 dic. 201912,5012,5212,3112,3112,314.763.200
03 dic. 201912,3212,4412,2512,3812,383.293.500
02 dic. 201912,4412,6012,2712,5412,543.184.100
29 nov. 201912,4012,4812,2112,4312,433.321.000
27 nov. 201912,4212,6312,4012,4312,434.263.700
26 nov. 201912,8713,0612,6212,7012,706.689.800
25 nov. 201912,4313,1412,4112,9812,9811.945.200
22 nov. 201912,5512,5512,1412,3512,355.148.500
21 nov. 201912,0912,5012,0512,5012,506.250.400
20 nov. 201912,0012,1611,8412,1412,145.362.400
19 nov. 201912,3012,4112,0412,1112,116.585.900
18 nov. 201912,7812,8012,1912,2512,258.262.500
15 nov. 201912,6512,8112,5512,6912,695.055.600
14 nov. 201912,9012,9012,5612,6712,675.422.000
13 nov. 201913,2213,2212,6112,8412,847.422.700
12 nov. 201913,8013,9412,9213,2113,2123.909.300
11 nov. 201914,0014,5913,9514,3714,3710.528.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines