Yahoo

Correo

U.S. markets open in 6 hours 4 minutes

F S&P 500
5,075.25
-32.25(-0.63%)
F Dow Jones
38,593.00
-87.00(-0.22%)
F Nasdaq
17,459.75
-204.75(-1.16%)
E-mini Russell 2000 Index Futur
2,013.00
+6.20(+0.31%)
Petróleo
82.92
+0.11(+0.13%)
Oro
2,333.20
-5.20(-0.22%)

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

43.55

+0.96

(+2.25%)

Al cierre: 03:38PM EDT

Periodo de tiempo:

25 abr 2023 - 25 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	43.42	43.89	42.67	43.55	43.55	6,300
23 abr 2024	42.00	42.60	41.37	42.59	42.59	39,700
22 abr 2024	40.30	41.63	40.30	40.30	40.30	5,800
19 abr 2024	38.63	39.00	38.09	38.92	38.92	25,700
18 abr 2024	38.20	39.76	38.20	38.63	38.63	6,600
17 abr 2024	39.08	39.08	38.08	38.25	38.25	12,500
16 abr 2024	39.16	39.16	38.25	38.26	38.26	10,500
15 abr 2024	38.10	39.79	38.00	38.10	38.10	5,300
12 abr 2024	40.10	40.10	38.50	38.61	38.61	3,600
11 abr 2024	40.00	40.37	39.60	39.64	39.64	5,600
10 abr 2024	39.29	39.60	39.20	39.20	39.20	2,400
09 abr 2024	39.70	39.70	38.65	38.76	38.76	4,800
08 abr 2024	39.50	39.77	39.25	39.38	39.38	31,700
05 abr 2024	39.70	39.70	39.33	39.58	39.58	2,800
04 abr 2024	39.17	39.78	39.00	39.43	39.43	32,800
03 abr 2024	39.70	39.70	38.80	39.65	39.65	39,000
02 abr 2024	38.50	40.00	38.50	39.73	39.73	3,900
01 abr 2024	38.25	39.82	38.25	39.82	39.82	6,800
28 mar 2024	38.77	39.02	37.87	38.92	38.92	6,900
27 mar 2024	38.00	38.84	38.00	38.76	38.76	123,700
26 mar 2024	38.00	38.30	37.50	37.60	37.60	4,100
25 mar 2024	37.13	37.13	36.06	36.93	36.93	4,600
22 mar 2024	36.35	37.40	36.00	36.63	36.63	4,800
21 mar 2024	36.38	37.57	35.74	36.50	36.50	22,100
20 mar 2024	36.28	37.27	36.18	36.44	36.44	4,600
19 mar 2024	36.67	36.67	36.00	36.53	36.53	6,000
18 mar 2024	37.70	37.70	36.50	37.10	37.10	6,600
15 mar 2024	36.34	37.23	36.02	36.17	36.17	24,500
14 mar 2024	37.70	37.70	35.78	35.78	35.78	12,800
13 mar 2024	37.72	37.72	37.50	37.50	37.50	1,100
12 mar 2024	36.00	37.15	36.00	36.95	36.95	6,500
11 mar 2024	34.46	36.27	34.46	35.55	35.55	82,200
08 mar 2024	35.16	35.25	34.00	34.36	34.36	8,000
07 mar 2024	34.00	34.98	34.00	34.68	34.68	2,800
06 mar 2024	35.10	35.33	34.50	34.50	34.50	7,000
05 mar 2024	34.00	34.40	34.00	34.07	34.07	6,100
04 mar 2024	33.76	35.05	33.76	34.67	34.67	9,700
01 mar 2024	34.91	35.99	34.55	35.00	35.00	35,700
29 feb 2024	34.90	35.74	34.90	34.91	34.91	8,500
28 feb 2024	35.95	35.95	34.97	35.00	35.00	6,300
27 feb 2024	37.65	37.65	35.59	36.50	36.50	8,100
26 feb 2024	37.05	37.05	36.21	36.30	36.30	8,600
23 feb 2024	36.95	37.27	36.81	37.05	37.05	46,800
22 feb 2024	37.16	37.74	36.91	37.00	37.00	4,500
21 feb 2024	35.97	37.16	35.97	36.58	36.58	3,000
20 feb 2024	36.90	36.90	35.20	36.22	36.22	11,300
16 feb 2024	36.75	37.20	36.75	37.07	37.07	10,400
15 feb 2024	36.75	37.25	36.58	36.70	36.70	9,700
14 feb 2024	37.00	37.18	36.75	37.09	37.09	31,600
13 feb 2024	37.10	37.45	36.65	37.25	37.25	6,600
12 feb 2024	37.58	38.00	35.69	37.10	37.10	7,200
09 feb 2024	36.54	37.57	36.20	37.09	37.09	6,500
08 feb 2024	35.09	37.24	35.09	36.20	36.20	15,500
07 feb 2024	36.38	37.69	36.38	36.45	36.45	3,500
06 feb 2024	35.85	38.02	35.85	37.23	37.23	23,800
05 feb 2024	34.45	36.38	34.45	36.05	36.05	14,700
02 feb 2024	34.78	35.45	34.36	35.08	35.08	5,600
01 feb 2024	33.54	35.51	33.54	35.23	35.23	3,600
31 ene 2024	33.60	35.15	33.60	34.69	34.69	5,200
30 ene 2024	35.94	35.94	34.08	34.80	34.80	50,000
29 ene 2024	35.87	36.33	35.47	35.61	35.61	28,000
26 ene 2024	36.20	36.74	36.20	36.49	36.49	27,000
25 ene 2024	36.31	37.16	36.29	36.45	36.45	4,200
24 ene 2024	35.48	38.05	35.48	36.49	36.49	98,700
23 ene 2024	35.94	36.25	34.16	36.25	36.25	67,900
22 ene 2024	32.45	34.64	32.45	34.11	34.11	59,000
19 ene 2024	34.15	35.64	34.15	35.35	35.35	11,900
18 ene 2024	34.16	35.80	34.16	35.41	35.41	8,300
17 ene 2024	33.62	35.60	33.62	35.27	35.27	5,100
16 ene 2024	35.20	36.81	35.20	35.70	35.70	58,900
12 ene 2024	37.02	38.00	36.94	37.80	37.80	11,100
11 ene 2024	36.28	37.57	36.28	36.75	36.75	24,100
10 ene 2024	35.23	36.26	35.23	35.68	35.68	7,400
09 ene 2024	35.90	36.46	35.90	36.22	36.22	29,200
08 ene 2024	36.08	37.66	35.60	37.11	37.11	29,000
05 ene 2024	38.85	38.85	37.33	37.33	37.33	10,300
04 ene 2024	37.14	38.89	37.14	38.07	38.07	11,500
03 ene 2024	37.22	38.77	37.22	38.67	38.67	56,200
02 ene 2024	36.56	38.44	36.56	37.38	37.38	47,300
29 dic 2023	36.68	37.85	36.15	37.68	37.68	21,400
28 dic 2023	37.42	38.40	36.15	37.65	37.65	13,000
27 dic 2023	37.19	37.19	36.17	36.58	36.58	39,400
26 dic 2023	37.75	38.07	35.34	38.07	38.07	31,000
22 dic 2023	36.31	36.69	35.40	36.46	36.46	75,900
21 dic 2023	38.73	40.60	38.73	39.32	39.32	6,500
20 dic 2023	38.98	40.49	38.98	39.40	39.40	5,900
19 dic 2023	39.83	40.46	39.10	40.46	40.46	10,000
18 dic 2023	40.00	40.00	38.65	39.60	39.60	9,300
15 dic 2023	39.79	40.37	39.79	40.13	40.13	19,200
14 dic 2023	38.87	40.07	38.87	39.60	39.60	14,200
13 dic 2023	39.10	39.85	38.44	39.85	39.85	22,600
12 dic 2023	38.65	40.06	38.65	39.79	39.79	6,300
11 dic 2023	38.81	39.60	38.53	38.61	38.61	12,400
08 dic 2023	38.20	39.68	37.70	38.89	38.89	5,100
07 dic 2023	38.66	40.11	38.66	39.67	39.67	19,000
06 dic 2023	38.77	40.00	38.77	39.73	39.73	45,200
05 dic 2023	40.00	40.00	38.79	39.50	39.50	16,300
04 dic 2023	40.41	41.00	40.41	40.41	40.41	15,300
01 dic 2023	41.45	41.45	40.00	40.48	40.48	6,800
30 nov 2023	41.78	41.88	41.05	41.05	41.05	3,200
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...

F S&P 5005,075.25-32.25(-0.63%)

F Dow Jones38,593.00-87.00(-0.22%)

F Nasdaq17,459.75-204.75(-1.16%)

E-mini Russell 2000 Index Futur2,013.00+6.20(+0.31%)

Petróleo82.92+0.11(+0.13%)

Oro2,333.20-5.20(-0.22%)

Tencent Holdings Limited (TCTZF)

F S&P 500
5,075.25
-32.25(-0.63%)

F Dow Jones
38,593.00
-87.00(-0.22%)

F Nasdaq
17,459.75
-204.75(-1.16%)

E-mini Russell 2000 Index Futur
2,013.00
+6.20(+0.31%)

Petróleo
82.92
+0.11(+0.13%)

Oro
2,333.20
-5.20(-0.22%)