Mercados españoles cerrados
S&P 500
3.779,04-70,58(-1,83%)Nasdaq
13.439,50-186,56(-1,37%)NIKKEI 225
28.635,21+89,03(+0,31%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene. 2021 | 26,82 | 27,40 | 25,76 | 27,27 | 27,27 | 6.771.544 |
| 26 ene. 2021 | 27,09 | 27,19 | 26,73 | 27,00 | 27,00 | 11.767.700 |
| 25 ene. 2021 | 28,00 | 28,04 | 26,65 | 27,21 | 27,21 | 12.439.400 |
| 22 ene. 2021 | 25,92 | 27,35 | 25,82 | 27,02 | 27,02 | 12.831.200 |
| 21 ene. 2021 | 25,83 | 26,09 | 25,09 | 26,02 | 26,02 | 11.774.300 |
| 20 ene. 2021 | 27,01 | 28,84 | 25,89 | 26,10 | 26,10 | 25.741.000 |
| 19 ene. 2021 | 23,97 | 27,00 | 23,96 | 26,87 | 26,87 | 25.414.500 |
| 15 ene. 2021 | 21,70 | 22,48 | 21,55 | 22,21 | 22,21 | 9.853.200 |
| 14 ene. 2021 | 21,35 | 21,71 | 21,15 | 21,70 | 21,70 | 5.815.800 |
| 13 ene. 2021 | 21,40 | 21,82 | 21,08 | 21,15 | 21,15 | 5.255.100 |
| 12 ene. 2021 | 22,10 | 22,25 | 20,92 | 21,46 | 21,46 | 16.583.600 |
| 11 ene. 2021 | 20,90 | 21,13 | 20,52 | 20,98 | 20,98 | 23.234.900 |
| 08 ene. 2021 | 20,60 | 21,08 | 20,44 | 21,05 | 21,05 | 12.780.000 |
| 07 ene. 2021 | 20,18 | 20,71 | 19,96 | 20,60 | 20,60 | 13.180.700 |
| 06 ene. 2021 | 20,10 | 21,29 | 20,10 | 20,95 | 20,95 | 9.285.100 |
| 05 ene. 2021 | 19,57 | 20,48 | 19,42 | 20,46 | 20,46 | 9.158.400 |
| 04 ene. 2021 | 19,30 | 19,54 | 18,90 | 19,37 | 19,37 | 8.447.300 |
| 31 dic. 2020 | 19,20 | 19,29 | 18,73 | 19,24 | 19,24 | 6.778.600 |
| 30 dic. 2020 | 19,20 | 20,18 | 19,19 | 19,22 | 19,22 | 8.695.600 |
| 29 dic. 2020 | 18,63 | 19,04 | 18,42 | 18,93 | 18,93 | 7.352.800 |
| 28 dic. 2020 | 18,87 | 19,03 | 18,03 | 18,54 | 18,54 | 9.558.400 |
| 24 dic. 2020 | 18,48 | 18,93 | 18,41 | 18,91 | 18,91 | 4.993.100 |
| 23 dic. 2020 | 18,95 | 19,15 | 18,81 | 18,83 | 18,83 | 2.480.300 |
| 22 dic. 2020 | 19,00 | 19,00 | 18,62 | 18,88 | 18,88 | 4.817.400 |
| 21 dic. 2020 | 18,41 | 19,03 | 18,31 | 18,80 | 18,80 | 10.129.400 |
| 18 dic. 2020 | 18,54 | 18,68 | 18,16 | 18,66 | 18,66 | 8.953.800 |
| 17 dic. 2020 | 17,90 | 18,52 | 17,87 | 18,45 | 18,45 | 8.434.200 |
| 16 dic. 2020 | 18,58 | 18,70 | 17,52 | 17,85 | 17,85 | 18.499.100 |
| 15 dic. 2020 | 18,96 | 19,14 | 18,46 | 19,05 | 19,05 | 5.717.100 |
| 14 dic. 2020 | 18,89 | 19,32 | 18,59 | 18,88 | 18,88 | 5.856.200 |
| 11 dic. 2020 | 18,60 | 19,56 | 18,51 | 18,72 | 18,72 | 12.692.600 |
| 10 dic. 2020 | 18,55 | 18,68 | 18,08 | 18,61 | 18,61 | 9.507.800 |
| 09 dic. 2020 | 18,00 | 19,63 | 17,94 | 18,88 | 18,88 | 22.107.200 |
| 08 dic. 2020 | 16,76 | 18,06 | 16,65 | 18,00 | 18,00 | 15.323.000 |
| 07 dic. 2020 | 16,74 | 16,88 | 16,39 | 16,81 | 16,81 | 7.185.900 |
| 04 dic. 2020 | 16,72 | 16,90 | 16,65 | 16,73 | 16,73 | 5.154.300 |
| 03 dic. 2020 | 16,56 | 16,89 | 16,46 | 16,74 | 16,74 | 5.318.900 |
| 02 dic. 2020 | 16,35 | 16,55 | 16,07 | 16,44 | 16,44 | 10.607.700 |
| 01 dic. 2020 | 16,73 | 16,81 | 16,30 | 16,41 | 16,41 | 15.142.200 |
| 30 nov. 2020 | 16,97 | 16,99 | 16,31 | 16,76 | 16,76 | 15.673.600 |
| 27 nov. 2020 | 16,59 | 17,13 | 16,51 | 17,00 | 17,00 | 6.035.100 |
| 25 nov. 2020 | 16,46 | 16,72 | 16,13 | 16,71 | 16,71 | 6.365.200 |
| 24 nov. 2020 | 16,41 | 16,50 | 16,27 | 16,48 | 16,48 | 11.542.500 |
| 23 nov. 2020 | 16,76 | 16,76 | 16,20 | 16,50 | 16,50 | 18.513.300 |
| 20 nov. 2020 | 16,43 | 16,80 | 16,24 | 16,73 | 16,73 | 12.063.800 |
| 19 nov. 2020 | 16,00 | 16,47 | 15,72 | 16,40 | 16,40 | 7.648.100 |
| 18 nov. 2020 | 16,19 | 16,19 | 15,94 | 16,12 | 16,12 | 8.747.700 |
| 17 nov. 2020 | 16,10 | 16,36 | 15,99 | 16,21 | 16,21 | 5.205.100 |
| 16 nov. 2020 | 16,49 | 16,80 | 16,09 | 16,10 | 16,10 | 5.635.900 |
| 13 nov. 2020 | 16,03 | 16,65 | 16,03 | 16,49 | 16,49 | 12.693.400 |
| 12 nov. 2020 | 15,32 | 16,30 | 15,31 | 15,99 | 15,99 | 9.736.700 |
| 11 nov. 2020 | 15,15 | 15,38 | 14,20 | 15,31 | 15,31 | 16.529.700 |
| 10 nov. 2020 | 15,08 | 15,27 | 14,74 | 14,95 | 14,95 | 23.924.000 |
| 09 nov. 2020 | 15,32 | 15,74 | 14,98 | 15,12 | 15,12 | 16.440.900 |
| 06 nov. 2020 | 15,43 | 15,50 | 15,21 | 15,27 | 15,27 | 14.044.200 |
| 05 nov. 2020 | 15,33 | 15,93 | 15,20 | 15,86 | 15,86 | 6.392.500 |
| 04 nov. 2020 | 15,02 | 15,50 | 14,93 | 15,37 | 15,37 | 9.651.700 |
| 03 nov. 2020 | 14,66 | 14,90 | 14,50 | 14,87 | 14,87 | 7.683.900 |
| 02 nov. 2020 | 15,02 | 15,02 | 14,50 | 14,75 | 14,75 | 12.358.700 |
| 30 oct. 2020 | 14,60 | 14,92 | 14,36 | 14,88 | 14,88 | 13.119.800 |
| 29 oct. 2020 | 14,50 | 14,86 | 14,46 | 14,71 | 14,71 | 10.889.300 |
| 28 oct. 2020 | 14,75 | 14,75 | 14,14 | 14,54 | 14,54 | 11.852.300 |
| 27 oct. 2020 | 15,00 | 15,08 | 14,51 | 15,00 | 15,00 | 12.446.600 |
| 26 oct. 2020 | 14,84 | 15,14 | 14,78 | 15,04 | 15,04 | 11.316.400 |
| 23 oct. 2020 | 14,60 | 15,02 | 14,58 | 14,92 | 14,92 | 4.510.300 |
| 22 oct. 2020 | 14,35 | 14,77 | 14,10 | 14,69 | 14,69 | 6.029.800 |
| 21 oct. 2020 | 14,09 | 14,42 | 13,94 | 14,38 | 14,38 | 10.334.600 |
| 20 oct. 2020 | 14,15 | 14,25 | 14,00 | 14,01 | 14,01 | 5.573.600 |
| 19 oct. 2020 | 14,38 | 14,39 | 13,92 | 14,15 | 14,15 | 7.586.100 |
| 16 oct. 2020 | 14,22 | 14,39 | 14,15 | 14,25 | 14,25 | 5.959.500 |
| 15 oct. 2020 | 14,14 | 14,33 | 13,85 | 14,30 | 14,30 | 5.110.200 |
| 14 oct. 2020 | 14,34 | 14,46 | 14,11 | 14,29 | 14,29 | 7.334.500 |
| 13 oct. 2020 | 14,45 | 14,48 | 14,18 | 14,26 | 14,26 | 6.170.400 |
| 12 oct. 2020 | 14,73 | 14,73 | 14,25 | 14,31 | 14,31 | 6.243.600 |
| 09 oct. 2020 | 14,44 | 14,70 | 14,40 | 14,52 | 14,52 | 3.426.500 |
| 08 oct. 2020 | 14,58 | 14,58 | 14,26 | 14,29 | 14,29 | 3.660.100 |
| 07 oct. 2020 | 14,65 | 14,67 | 14,27 | 14,30 | 14,30 | 4.612.700 |
| 06 oct. 2020 | 14,56 | 14,81 | 14,47 | 14,49 | 14,49 | 4.794.800 |
| 05 oct. 2020 | 14,65 | 14,78 | 14,51 | 14,57 | 14,57 | 5.836.800 |
| 02 oct. 2020 | 14,83 | 15,00 | 14,63 | 14,65 | 14,65 | 3.417.000 |
| 01 oct. 2020 | 14,92 | 15,12 | 14,71 | 15,04 | 15,04 | 3.533.900 |
| 30 sept. 2020 | 14,99 | 15,07 | 14,71 | 14,77 | 14,77 | 6.132.700 |
| 29 sept. 2020 | 14,66 | 14,92 | 14,50 | 14,88 | 14,88 | 7.930.100 |
| 28 sept. 2020 | 14,53 | 14,82 | 14,29 | 14,62 | 14,62 | 11.194.000 |
| 25 sept. 2020 | 14,66 | 14,66 | 14,02 | 14,50 | 14,50 | 12.560.900 |
| 24 sept. 2020 | 14,65 | 14,83 | 14,27 | 14,72 | 14,72 | 12.382.600 |
| 23 sept. 2020 | 14,94 | 15,03 | 14,44 | 14,73 | 14,73 | 13.088.300 |
| 22 sept. 2020 | 15,00 | 15,00 | 14,61 | 14,94 | 14,94 | 11.091.800 |
| 21 sept. 2020 | 15,27 | 15,35 | 14,73 | 14,98 | 14,98 | 12.631.300 |
| 18 sept. 2020 | 15,87 | 15,90 | 15,30 | 15,62 | 15,62 | 8.064.800 |
| 17 sept. 2020 | 15,36 | 15,81 | 15,30 | 15,81 | 15,81 | 5.511.900 |
| 16 sept. 2020 | 15,55 | 15,88 | 15,46 | 15,71 | 15,71 | 7.084.900 |
| 15 sept. 2020 | 16,00 | 16,02 | 15,41 | 15,55 | 15,55 | 10.732.200 |
| 14 sept. 2020 | 15,98 | 16,05 | 15,78 | 15,98 | 15,98 | 7.983.100 |
| 11 sept. 2020 | 15,73 | 16,00 | 15,50 | 15,80 | 15,80 | 8.135.800 |
| 10 sept. 2020 | 16,38 | 16,40 | 15,57 | 15,73 | 15,73 | 18.967.800 |
| 09 sept. 2020 | 15,84 | 16,43 | 15,72 | 16,35 | 16,35 | 9.390.100 |
| 08 sept. 2020 | 15,12 | 16,04 | 14,82 | 15,80 | 15,80 | 16.056.400 |
| 04 sept. 2020 | 15,57 | 15,78 | 15,14 | 15,67 | 15,67 | 12.438.500 |
| 03 sept. 2020 | 15,57 | 15,74 | 15,18 | 15,70 | 15,70 | 12.694.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
