Tencent Holdings Limited (NNND.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:38PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 44.63 | 44.99 | 44.40 | 44.45 | 44.45 | 3,077 |
| 27 jun 2024 | 45.00 | 45.00 | 44.44 | 44.70 | 44.70 | 3,241 |
| 26 jun 2024 | 45.46 | 45.69 | 45.20 | 45.50 | 45.50 | 3,482 |
| 25 jun 2024 | 45.33 | 45.35 | 45.13 | 45.34 | 45.34 | 2,776 |
| 24 jun 2024 | 44.83 | 45.99 | 44.83 | 45.71 | 45.71 | 14,930 |
| 21 jun 2024 | 45.63 | 45.76 | 45.42 | 45.53 | 45.53 | 3,376 |
| 20 jun 2024 | 46.24 | 46.35 | 45.81 | 45.85 | 45.85 | 4,186 |
| 19 jun 2024 | 46.14 | 46.51 | 45.75 | 45.75 | 45.75 | 7,463 |
| 18 jun 2024 | 44.94 | 45.30 | 44.90 | 45.30 | 45.30 | 3,733 |
| 17 jun 2024 | 45.58 | 45.70 | 45.19 | 45.50 | 45.50 | 6,878 |
| 14 jun 2024 | 45.27 | 45.70 | 44.80 | 44.96 | 44.96 | 5,699 |
| 13 jun 2024 | 44.29 | 45.11 | 44.29 | 44.76 | 44.76 | 4,122 |
| 12 jun 2024 | 44.06 | 44.36 | 44.00 | 44.36 | 44.36 | 3,820 |
| 11 jun 2024 | 44.59 | 44.80 | 44.00 | 44.00 | 44.00 | 2,467 |
| 10 jun 2024 | 44.12 | 44.40 | 43.93 | 44.35 | 44.35 | 1,046 |
| 07 jun 2024 | 43.90 | 44.25 | 43.74 | 43.74 | 43.74 | 5,033 |
| 06 jun 2024 | 44.61 | 45.15 | 44.50 | 45.15 | 45.15 | 7,908 |
| 05 jun 2024 | 45.00 | 45.06 | 44.56 | 44.80 | 44.80 | 4,438 |
| 04 jun 2024 | 44.17 | 44.74 | 44.06 | 44.20 | 44.20 | 4,764 |
| 03 jun 2024 | 44.04 | 44.40 | 43.51 | 43.79 | 43.79 | 1,925 |
| 31 may 2024 | 43.55 | 43.55 | 42.38 | 42.81 | 42.81 | 3,595 |
| 30 may 2024 | 43.30 | 44.00 | 43.21 | 44.00 | 44.00 | 11,007 |
| 29 may 2024 | 44.00 | 44.00 | 43.50 | 43.63 | 43.63 | 11,375 |
| 28 may 2024 | 44.60 | 44.79 | 44.33 | 44.33 | 44.33 | 4,316 |
| 27 may 2024 | 43.87 | 44.69 | 43.76 | 44.60 | 44.60 | 4,810 |
| 24 may 2024 | 44.40 | 44.70 | 44.25 | 44.70 | 44.70 | 7,318 |
| 23 may 2024 | 45.19 | 45.44 | 44.60 | 44.60 | 44.60 | 10,504 |
| 22 may 2024 | 45.33 | 45.59 | 45.01 | 45.02 | 45.02 | 5,664 |
| 21 may 2024 | 45.22 | 45.52 | 44.86 | 45.06 | 45.06 | 5,146 |
| 20 may 2024 | 46.18 | 46.83 | 46.18 | 46.26 | 46.26 | 1,879 |
| 17 may 2024 | 46.94 | 47.15 | 46.26 | 47.01 | 47.01 | 6,978 |
| 17 may 2024 | 0.400897 Dividendo | |||||
| 16 may 2024 | 46.76 | 47.60 | 46.63 | 47.60 | 47.20 | 4,714 |
| 15 may 2024 | 47.58 | 47.60 | 47.20 | 47.40 | 47.00 | 4,973 |
| 14 may 2024 | 45.38 | 48.00 | 45.08 | 48.00 | 47.60 | 11,596 |
| 13 may 2024 | 44.63 | 45.83 | 44.63 | 45.60 | 45.22 | 5,059 |
| 10 may 2024 | 44.17 | 44.38 | 43.83 | 44.28 | 43.90 | 3,662 |
| 09 may 2024 | 43.70 | 44.17 | 43.70 | 44.13 | 43.76 | 1,141 |
| 08 may 2024 | 42.97 | 43.14 | 42.69 | 42.81 | 42.44 | 3,877 |
| 07 may 2024 | 43.70 | 43.70 | 43.16 | 43.28 | 42.91 | 17,795 |
| 06 may 2024 | 43.69 | 44.42 | 43.65 | 43.99 | 43.61 | 5,851 |
| 03 may 2024 | 43.49 | 43.82 | 43.21 | 43.82 | 43.45 | 5,664 |
| 02 may 2024 | 42.61 | 44.10 | 42.61 | 43.95 | 43.58 | 12,350 |
| 30 abr 2024 | 41.53 | 41.68 | 41.05 | 41.05 | 40.70 | 6,829 |
| 29 abr 2024 | 41.37 | 41.60 | 41.24 | 41.34 | 40.99 | 6,158 |
| 26 abr 2024 | 41.51 | 41.79 | 41.25 | 41.79 | 41.44 | 7,298 |
| 25 abr 2024 | 40.22 | 40.60 | 40.06 | 40.38 | 40.04 | 6,685 |
| 24 abr 2024 | 40.82 | 41.24 | 40.55 | 40.89 | 40.55 | 19,902 |
| 23 abr 2024 | 39.32 | 39.90 | 39.32 | 39.76 | 39.43 | 3,378 |
| 22 abr 2024 | 38.21 | 38.60 | 38.21 | 38.60 | 38.27 | 10,180 |
| 19 abr 2024 | 36.10 | 36.58 | 36.10 | 36.23 | 35.92 | 3,200 |
| 18 abr 2024 | 36.40 | 36.60 | 36.15 | 36.31 | 36.00 | 4,986 |
| 17 abr 2024 | 36.04 | 36.19 | 35.81 | 35.95 | 35.65 | 4,175 |
| 16 abr 2024 | 36.33 | 36.40 | 35.90 | 36.26 | 35.96 | 3,355 |
| 15 abr 2024 | 36.45 | 36.49 | 36.13 | 36.13 | 35.82 | 4,852 |
| 12 abr 2024 | 37.44 | 37.44 | 36.33 | 36.33 | 36.02 | 10,638 |
| 11 abr 2024 | 37.31 | 37.54 | 37.07 | 37.07 | 36.76 | 14,291 |
| 10 abr 2024 | 36.56 | 36.99 | 36.56 | 36.78 | 36.47 | 1,442 |
| 09 abr 2024 | 35.60 | 36.00 | 35.60 | 36.00 | 35.70 | 7,625 |
| 08 abr 2024 | 36.02 | 36.63 | 35.82 | 36.48 | 36.17 | 8,073 |
| 05 abr 2024 | 36.40 | 36.49 | 36.39 | 36.39 | 36.08 | 1,192 |
| 04 abr 2024 | 36.15 | 36.69 | 36.15 | 36.15 | 35.85 | 3,900 |
| 03 abr 2024 | 36.38 | 36.65 | 36.31 | 36.31 | 36.00 | 3,608 |
| 02 abr 2024 | 36.89 | 36.97 | 36.58 | 36.77 | 36.46 | 4,216 |
| 28 mar 2024 | 35.93 | 36.35 | 35.82 | 36.05 | 35.75 | 8,266 |
| 27 mar 2024 | 35.86 | 35.95 | 35.49 | 35.77 | 35.47 | 12,288 |
| 26 mar 2024 | 35.13 | 35.35 | 34.87 | 35.24 | 34.94 | 12,931 |
| 25 mar 2024 | 34.14 | 34.28 | 33.79 | 34.28 | 33.99 | 11,930 |
| 22 mar 2024 | 34.08 | 34.32 | 33.88 | 34.11 | 33.82 | 5,059 |
| 21 mar 2024 | 34.10 | 34.21 | 33.78 | 33.78 | 33.50 | 4,574 |
| 20 mar 2024 | 33.98 | 34.57 | 33.16 | 34.36 | 34.07 | 11,602 |
| 19 mar 2024 | 33.74 | 33.74 | 33.40 | 33.72 | 33.44 | 4,704 |
| 18 mar 2024 | 33.99 | 34.08 | 33.82 | 33.83 | 33.55 | 3,342 |
| 15 mar 2024 | 33.12 | 33.38 | 33.05 | 33.17 | 32.89 | 5,003 |
| 14 mar 2024 | 33.55 | 33.85 | 33.33 | 33.33 | 33.05 | 5,152 |
| 13 mar 2024 | 33.92 | 34.28 | 33.77 | 33.88 | 33.59 | 9,228 |
| 12 mar 2024 | 33.67 | 34.17 | 33.60 | 33.89 | 33.60 | 8,863 |
| 11 mar 2024 | 32.26 | 32.78 | 32.26 | 32.51 | 32.24 | 7,218 |
| 08 mar 2024 | 31.69 | 31.75 | 31.29 | 31.47 | 31.20 | 7,105 |
| 07 mar 2024 | 31.89 | 31.89 | 31.45 | 31.60 | 31.33 | 3,802 |
| 06 mar 2024 | 32.10 | 32.38 | 32.01 | 32.36 | 32.09 | 7,799 |
| 05 mar 2024 | 31.51 | 31.72 | 31.17 | 31.69 | 31.42 | 15,780 |
| 04 mar 2024 | 32.28 | 32.55 | 31.82 | 32.12 | 31.85 | 5,046 |
| 01 mar 2024 | 32.51 | 32.82 | 32.44 | 32.44 | 32.17 | 3,643 |
| 29 feb 2024 | 32.61 | 32.82 | 32.31 | 32.45 | 32.18 | 4,681 |
| 28 feb 2024 | 32.79 | 32.88 | 32.19 | 32.21 | 31.94 | 10,385 |
| 27 feb 2024 | 33.38 | 33.67 | 33.33 | 33.67 | 33.39 | 8,816 |
| 26 feb 2024 | 33.80 | 33.96 | 33.71 | 33.81 | 33.53 | 5,014 |
| 23 feb 2024 | 34.19 | 34.39 | 33.81 | 34.31 | 34.02 | 6,556 |
| 22 feb 2024 | 33.99 | 34.29 | 33.99 | 34.14 | 33.85 | 4,580 |
| 21 feb 2024 | 34.13 | 34.47 | 33.94 | 33.94 | 33.65 | 6,255 |
| 20 feb 2024 | 33.63 | 33.65 | 33.09 | 33.12 | 32.84 | 6,800 |
| 19 feb 2024 | 33.64 | 33.93 | 33.64 | 33.70 | 33.42 | 5,699 |
| 16 feb 2024 | 34.47 | 34.71 | 34.31 | 34.31 | 34.02 | 6,567 |
| 15 feb 2024 | 34.18 | 34.26 | 33.68 | 34.20 | 33.91 | 25,664 |
| 14 feb 2024 | 34.80 | 34.84 | 34.29 | 34.84 | 34.55 | 7,079 |
| 13 feb 2024 | 34.76 | 35.18 | 34.29 | 34.29 | 34.00 | 8,176 |
| 12 feb 2024 | 34.03 | 35.48 | 33.99 | 35.10 | 34.80 | 13,140 |
| 09 feb 2024 | 33.93 | 34.30 | 33.76 | 34.20 | 33.91 | 4,688 |
| 08 feb 2024 | 33.91 | 34.11 | 33.75 | 33.75 | 33.47 | 8,481 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.