Mercados españoles cerrados

Tencent Music Entertainment Group (TME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,27+0,27 (+1,00%)
A partir del 2:17PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 202126,8227,4025,7627,2727,276.771.544
26 ene. 202127,0927,1926,7327,0027,0011.767.700
25 ene. 202128,0028,0426,6527,2127,2112.439.400
22 ene. 202125,9227,3525,8227,0227,0212.831.200
21 ene. 202125,8326,0925,0926,0226,0211.774.300
20 ene. 202127,0128,8425,8926,1026,1025.741.000
19 ene. 202123,9727,0023,9626,8726,8725.414.500
15 ene. 202121,7022,4821,5522,2122,219.853.200
14 ene. 202121,3521,7121,1521,7021,705.815.800
13 ene. 202121,4021,8221,0821,1521,155.255.100
12 ene. 202122,1022,2520,9221,4621,4616.583.600
11 ene. 202120,9021,1320,5220,9820,9823.234.900
08 ene. 202120,6021,0820,4421,0521,0512.780.000
07 ene. 202120,1820,7119,9620,6020,6013.180.700
06 ene. 202120,1021,2920,1020,9520,959.285.100
05 ene. 202119,5720,4819,4220,4620,469.158.400
04 ene. 202119,3019,5418,9019,3719,378.447.300
31 dic. 202019,2019,2918,7319,2419,246.778.600
30 dic. 202019,2020,1819,1919,2219,228.695.600
29 dic. 202018,6319,0418,4218,9318,937.352.800
28 dic. 202018,8719,0318,0318,5418,549.558.400
24 dic. 202018,4818,9318,4118,9118,914.993.100
23 dic. 202018,9519,1518,8118,8318,832.480.300
22 dic. 202019,0019,0018,6218,8818,884.817.400
21 dic. 202018,4119,0318,3118,8018,8010.129.400
18 dic. 202018,5418,6818,1618,6618,668.953.800
17 dic. 202017,9018,5217,8718,4518,458.434.200
16 dic. 202018,5818,7017,5217,8517,8518.499.100
15 dic. 202018,9619,1418,4619,0519,055.717.100
14 dic. 202018,8919,3218,5918,8818,885.856.200
11 dic. 202018,6019,5618,5118,7218,7212.692.600
10 dic. 202018,5518,6818,0818,6118,619.507.800
09 dic. 202018,0019,6317,9418,8818,8822.107.200
08 dic. 202016,7618,0616,6518,0018,0015.323.000
07 dic. 202016,7416,8816,3916,8116,817.185.900
04 dic. 202016,7216,9016,6516,7316,735.154.300
03 dic. 202016,5616,8916,4616,7416,745.318.900
02 dic. 202016,3516,5516,0716,4416,4410.607.700
01 dic. 202016,7316,8116,3016,4116,4115.142.200
30 nov. 202016,9716,9916,3116,7616,7615.673.600
27 nov. 202016,5917,1316,5117,0017,006.035.100
25 nov. 202016,4616,7216,1316,7116,716.365.200
24 nov. 202016,4116,5016,2716,4816,4811.542.500
23 nov. 202016,7616,7616,2016,5016,5018.513.300
20 nov. 202016,4316,8016,2416,7316,7312.063.800
19 nov. 202016,0016,4715,7216,4016,407.648.100
18 nov. 202016,1916,1915,9416,1216,128.747.700
17 nov. 202016,1016,3615,9916,2116,215.205.100
16 nov. 202016,4916,8016,0916,1016,105.635.900
13 nov. 202016,0316,6516,0316,4916,4912.693.400
12 nov. 202015,3216,3015,3115,9915,999.736.700
11 nov. 202015,1515,3814,2015,3115,3116.529.700
10 nov. 202015,0815,2714,7414,9514,9523.924.000
09 nov. 202015,3215,7414,9815,1215,1216.440.900
06 nov. 202015,4315,5015,2115,2715,2714.044.200
05 nov. 202015,3315,9315,2015,8615,866.392.500
04 nov. 202015,0215,5014,9315,3715,379.651.700
03 nov. 202014,6614,9014,5014,8714,877.683.900
02 nov. 202015,0215,0214,5014,7514,7512.358.700
30 oct. 202014,6014,9214,3614,8814,8813.119.800
29 oct. 202014,5014,8614,4614,7114,7110.889.300
28 oct. 202014,7514,7514,1414,5414,5411.852.300
27 oct. 202015,0015,0814,5115,0015,0012.446.600
26 oct. 202014,8415,1414,7815,0415,0411.316.400
23 oct. 202014,6015,0214,5814,9214,924.510.300
22 oct. 202014,3514,7714,1014,6914,696.029.800
21 oct. 202014,0914,4213,9414,3814,3810.334.600
20 oct. 202014,1514,2514,0014,0114,015.573.600
19 oct. 202014,3814,3913,9214,1514,157.586.100
16 oct. 202014,2214,3914,1514,2514,255.959.500
15 oct. 202014,1414,3313,8514,3014,305.110.200
14 oct. 202014,3414,4614,1114,2914,297.334.500
13 oct. 202014,4514,4814,1814,2614,266.170.400
12 oct. 202014,7314,7314,2514,3114,316.243.600
09 oct. 202014,4414,7014,4014,5214,523.426.500
08 oct. 202014,5814,5814,2614,2914,293.660.100
07 oct. 202014,6514,6714,2714,3014,304.612.700
06 oct. 202014,5614,8114,4714,4914,494.794.800
05 oct. 202014,6514,7814,5114,5714,575.836.800
02 oct. 202014,8315,0014,6314,6514,653.417.000
01 oct. 202014,9215,1214,7115,0415,043.533.900
30 sept. 202014,9915,0714,7114,7714,776.132.700
29 sept. 202014,6614,9214,5014,8814,887.930.100
28 sept. 202014,5314,8214,2914,6214,6211.194.000
25 sept. 202014,6614,6614,0214,5014,5012.560.900
24 sept. 202014,6514,8314,2714,7214,7212.382.600
23 sept. 202014,9415,0314,4414,7314,7313.088.300
22 sept. 202015,0015,0014,6114,9414,9411.091.800
21 sept. 202015,2715,3514,7314,9814,9812.631.300
18 sept. 202015,8715,9015,3015,6215,628.064.800
17 sept. 202015,3615,8115,3015,8115,815.511.900
16 sept. 202015,5515,8815,4615,7115,717.084.900
15 sept. 202016,0016,0215,4115,5515,5510.732.200
14 sept. 202015,9816,0515,7815,9815,987.983.100
11 sept. 202015,7316,0015,5015,8015,808.135.800
10 sept. 202016,3816,4015,5715,7315,7318.967.800
09 sept. 202015,8416,4315,7216,3516,359.390.100
08 sept. 202015,1216,0414,8215,8015,8016.056.400
04 sept. 202015,5715,7815,1415,6715,6712.438.500
03 sept. 202015,5715,7415,1815,7015,7012.694.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...