Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:17PM EDT. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 14.44 | 14.86 | 14.38 | 14.65 | 14.65 | 6,189,486 |
| 13 may 2024 | 13.78 | 14.89 | 13.69 | 14.80 | 14.80 | 20,646,200 |
| 10 may 2024 | 13.40 | 13.48 | 13.26 | 13.34 | 13.34 | 7,850,900 |
| 09 may 2024 | 13.44 | 13.60 | 13.26 | 13.38 | 13.38 | 9,264,300 |
| 08 may 2024 | 13.12 | 13.37 | 12.96 | 13.25 | 13.25 | 6,738,700 |
| 07 may 2024 | 13.42 | 13.44 | 13.22 | 13.34 | 13.34 | 7,489,800 |
| 06 may 2024 | 13.49 | 13.66 | 13.43 | 13.57 | 13.57 | 4,218,600 |
| 03 may 2024 | 13.01 | 13.50 | 12.96 | 13.50 | 13.50 | 7,235,600 |
| 02 may 2024 | 12.75 | 13.15 | 12.64 | 13.05 | 13.05 | 7,407,200 |
| 01 may 2024 | 12.52 | 12.61 | 12.36 | 12.39 | 12.39 | 4,178,100 |
| 30 abr 2024 | 12.73 | 12.82 | 12.48 | 12.55 | 12.55 | 7,506,400 |
| 29 abr 2024 | 12.80 | 12.93 | 12.63 | 12.90 | 12.90 | 5,384,700 |
| 26 abr 2024 | 12.76 | 12.93 | 12.71 | 12.88 | 12.88 | 6,008,600 |
| 25 abr 2024 | 12.33 | 12.70 | 12.24 | 12.68 | 12.68 | 8,300,600 |
| 24 abr 2024 | 12.50 | 12.62 | 12.41 | 12.53 | 12.53 | 7,663,000 |
| 23 abr 2024 | 11.91 | 12.36 | 11.79 | 12.32 | 12.32 | 14,927,800 |
| 22 abr 2024 | 11.42 | 11.81 | 11.38 | 11.76 | 11.76 | 7,606,100 |
| 19 abr 2024 | 11.48 | 11.53 | 11.23 | 11.36 | 11.36 | 4,954,500 |
| 18 abr 2024 | 11.38 | 11.71 | 11.32 | 11.58 | 11.58 | 6,284,300 |
| 17 abr 2024 | 11.19 | 11.35 | 11.12 | 11.27 | 11.27 | 6,092,300 |
| 16 abr 2024 | 11.10 | 11.38 | 10.94 | 11.25 | 11.25 | 8,543,800 |
| 15 abr 2024 | 11.40 | 11.59 | 11.17 | 11.24 | 11.24 | 6,554,000 |
| 12 abr 2024 | 11.66 | 11.73 | 11.35 | 11.37 | 11.37 | 6,695,600 |
| 11 abr 2024 | 11.97 | 12.00 | 11.75 | 11.90 | 11.90 | 5,773,500 |
| 10 abr 2024 | 11.77 | 11.98 | 11.72 | 11.85 | 11.85 | 3,799,200 |
| 09 abr 2024 | 11.63 | 11.97 | 11.63 | 11.84 | 11.84 | 8,807,700 |
| 08 abr 2024 | 11.63 | 11.69 | 11.55 | 11.59 | 11.59 | 3,706,200 |
| 05 abr 2024 | 11.20 | 11.65 | 11.13 | 11.65 | 11.65 | 5,734,200 |
| 04 abr 2024 | 11.39 | 11.53 | 11.19 | 11.21 | 11.21 | 2,862,600 |
| 03 abr 2024 | 11.28 | 11.56 | 11.16 | 11.41 | 11.41 | 6,923,400 |
| 02 abr 2024 | 11.06 | 11.31 | 11.01 | 11.28 | 11.28 | 6,634,300 |
| 01 abr 2024 | 11.26 | 11.32 | 11.07 | 11.12 | 11.12 | 4,402,600 |
| 28 mar 2024 | 11.09 | 11.35 | 11.06 | 11.19 | 11.19 | 6,013,600 |
| 27 mar 2024 | 10.97 | 11.10 | 10.81 | 11.06 | 11.06 | 10,087,600 |
| 26 mar 2024 | 11.19 | 11.60 | 11.06 | 11.07 | 11.07 | 6,630,700 |
| 25 mar 2024 | 11.10 | 11.20 | 11.01 | 11.15 | 11.15 | 7,173,900 |
| 22 mar 2024 | 11.15 | 11.24 | 10.85 | 10.95 | 10.95 | 10,277,100 |
| 21 mar 2024 | 11.71 | 11.80 | 11.24 | 11.40 | 11.40 | 11,323,300 |
| 20 mar 2024 | 11.35 | 11.74 | 11.02 | 11.69 | 11.69 | 14,925,300 |
| 19 mar 2024 | 10.58 | 11.32 | 10.31 | 11.04 | 11.04 | 22,594,900 |
| 18 mar 2024 | 10.50 | 10.60 | 10.23 | 10.38 | 10.38 | 9,897,700 |
| 15 mar 2024 | 10.46 | 10.46 | 10.29 | 10.33 | 10.33 | 5,221,200 |
| 14 mar 2024 | 10.60 | 10.62 | 10.15 | 10.45 | 10.45 | 8,441,600 |
| 13 mar 2024 | 10.52 | 10.89 | 10.52 | 10.57 | 10.57 | 9,407,200 |
| 12 mar 2024 | 10.47 | 10.66 | 10.22 | 10.65 | 10.65 | 11,296,700 |
| 11 mar 2024 | 10.51 | 10.81 | 10.27 | 10.35 | 10.35 | 6,587,500 |
| 08 mar 2024 | 10.36 | 10.82 | 10.35 | 10.53 | 10.53 | 10,360,900 |
| 07 mar 2024 | 9.52 | 10.37 | 9.52 | 10.36 | 10.36 | 11,212,600 |
| 06 mar 2024 | 9.65 | 9.83 | 9.51 | 9.62 | 9.62 | 9,469,400 |
| 05 mar 2024 | 9.90 | 9.95 | 9.15 | 9.46 | 9.46 | 15,971,200 |
| 04 mar 2024 | 10.35 | 10.44 | 9.99 | 10.08 | 10.08 | 7,246,900 |
| 01 mar 2024 | 10.54 | 10.72 | 10.39 | 10.39 | 10.39 | 4,973,400 |
| 29 feb 2024 | 10.38 | 10.68 | 10.33 | 10.47 | 10.47 | 12,360,200 |
| 28 feb 2024 | 10.22 | 10.38 | 10.11 | 10.25 | 10.25 | 7,265,800 |
| 27 feb 2024 | 10.58 | 10.62 | 10.29 | 10.41 | 10.41 | 8,505,500 |
| 26 feb 2024 | 10.20 | 10.42 | 10.12 | 10.42 | 10.42 | 4,752,800 |
| 23 feb 2024 | 10.30 | 10.45 | 10.11 | 10.23 | 10.23 | 5,333,800 |
| 22 feb 2024 | 10.24 | 10.38 | 10.00 | 10.29 | 10.29 | 7,222,000 |
| 21 feb 2024 | 10.05 | 10.17 | 9.88 | 10.14 | 10.14 | 7,927,300 |
| 20 feb 2024 | 10.11 | 10.12 | 9.78 | 9.92 | 9.92 | 6,195,700 |
| 16 feb 2024 | 10.52 | 10.69 | 10.08 | 10.12 | 10.12 | 9,230,400 |
| 15 feb 2024 | 10.11 | 10.46 | 10.11 | 10.31 | 10.31 | 7,653,200 |
| 14 feb 2024 | 9.78 | 10.19 | 9.78 | 10.18 | 10.18 | 8,944,800 |
| 13 feb 2024 | 9.69 | 9.82 | 9.57 | 9.63 | 9.63 | 4,783,200 |
| 12 feb 2024 | 9.68 | 9.99 | 9.68 | 9.87 | 9.87 | 5,810,700 |
| 09 feb 2024 | 9.51 | 9.69 | 9.47 | 9.67 | 9.67 | 3,099,700 |
| 08 feb 2024 | 9.64 | 9.75 | 9.47 | 9.49 | 9.49 | 9,621,900 |
| 07 feb 2024 | 9.39 | 9.81 | 9.35 | 9.66 | 9.66 | 8,998,200 |
| 06 feb 2024 | 9.50 | 9.82 | 9.26 | 9.80 | 9.80 | 12,859,800 |
| 05 feb 2024 | 9.31 | 9.40 | 9.07 | 9.26 | 9.26 | 8,534,800 |
| 02 feb 2024 | 9.12 | 9.20 | 9.00 | 9.06 | 9.06 | 6,800,900 |
| 01 feb 2024 | 9.43 | 9.49 | 9.11 | 9.26 | 9.26 | 6,123,600 |
| 31 ene 2024 | 8.90 | 9.49 | 8.89 | 9.40 | 9.40 | 14,513,300 |
| 30 ene 2024 | 8.90 | 9.13 | 8.88 | 9.05 | 9.05 | 10,318,900 |
| 29 ene 2024 | 9.00 | 9.11 | 8.91 | 9.09 | 9.09 | 9,315,500 |
| 26 ene 2024 | 8.75 | 9.06 | 8.71 | 9.02 | 9.02 | 4,620,700 |
| 25 ene 2024 | 9.00 | 9.18 | 8.85 | 8.91 | 8.91 | 5,888,900 |
| 24 ene 2024 | 9.06 | 9.10 | 8.83 | 8.94 | 8.94 | 13,700,800 |
| 23 ene 2024 | 8.80 | 9.00 | 8.52 | 8.58 | 8.58 | 10,161,800 |
| 22 ene 2024 | 8.29 | 8.47 | 8.19 | 8.42 | 8.42 | 14,715,900 |
| 19 ene 2024 | 8.54 | 8.71 | 8.35 | 8.51 | 8.51 | 16,192,900 |
| 18 ene 2024 | 8.88 | 9.06 | 8.61 | 8.75 | 8.75 | 9,371,900 |
| 17 ene 2024 | 8.69 | 8.79 | 8.51 | 8.71 | 8.71 | 13,172,900 |
| 16 ene 2024 | 9.04 | 9.15 | 8.93 | 9.01 | 9.01 | 13,810,200 |
| 12 ene 2024 | 9.47 | 9.58 | 9.28 | 9.39 | 9.39 | 9,937,400 |
| 11 ene 2024 | 9.11 | 9.53 | 9.08 | 9.43 | 9.43 | 17,432,000 |
| 10 ene 2024 | 8.80 | 9.10 | 8.77 | 9.04 | 9.04 | 11,502,300 |
| 09 ene 2024 | 8.68 | 8.84 | 8.65 | 8.81 | 8.81 | 7,437,900 |
| 08 ene 2024 | 8.70 | 8.81 | 8.54 | 8.77 | 8.77 | 5,807,600 |
| 05 ene 2024 | 9.04 | 9.17 | 8.86 | 8.87 | 8.87 | 5,743,900 |
| 04 ene 2024 | 8.86 | 9.15 | 8.84 | 9.03 | 9.03 | 9,250,600 |
| 03 ene 2024 | 8.81 | 8.90 | 8.71 | 8.88 | 8.88 | 8,008,200 |
| 02 ene 2024 | 8.82 | 8.88 | 8.64 | 8.73 | 8.73 | 5,434,300 |
| 29 dic 2023 | 8.70 | 9.09 | 8.64 | 9.01 | 9.01 | 9,070,900 |
| 28 dic 2023 | 8.70 | 8.89 | 8.69 | 8.73 | 8.73 | 5,113,400 |
| 27 dic 2023 | 8.69 | 8.70 | 8.52 | 8.57 | 8.57 | 5,374,300 |
| 26 dic 2023 | 8.63 | 8.87 | 8.59 | 8.62 | 8.62 | 4,897,800 |
| 22 dic 2023 | 8.34 | 8.66 | 8.15 | 8.51 | 8.51 | 9,514,000 |
| 21 dic 2023 | 8.73 | 8.87 | 8.66 | 8.86 | 8.86 | 7,094,800 |
| 20 dic 2023 | 8.60 | 8.74 | 8.55 | 8.57 | 8.57 | 6,088,700 |
| *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.