Mercado fechado

Tencent Holdings Ltd (NNND.DU)

Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
44,66+0,08 (+0,19%)
No fechamento: 07:30PM CEST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202445,3345,3344,6644,6644,66-
13 de jun. de 202444,2444,8044,2444,5844,58-
12 de jun. de 202444,0844,1343,9144,1344,1350
11 de jun. de 202444,5344,5343,9743,9743,97-
10 de jun. de 202444,3944,3943,8543,9343,932
07 de jun. de 202443,9243,9243,5643,5643,56-
06 de jun. de 202444,5344,6344,3544,6344,63-
05 de jun. de 202444,8944,8944,5644,7644,76-
04 de jun. de 202444,1244,3143,9744,0744,07-
03 de jun. de 202443,9244,0343,3843,3843,38-
31 de mai. de 202443,4043,4042,2742,2742,2747
30 de mai. de 202443,2843,7643,2643,7643,76-
29 de mai. de 202443,6243,6243,5343,6043,6060
28 de mai. de 202444,4244,4244,2344,2344,23-
27 de mai. de 202443,5844,3743,5844,1244,1212
24 de mai. de 202444,4244,5344,1144,3844,38-
23 de mai. de 202444,8245,2244,6744,6744,67921
22 de mai. de 202445,0745,1344,7644,7644,76-
21 de mai. de 202444,6545,2644,6544,9644,96-
20 de mai. de 202446,2646,2645,9245,9245,9220
17 de mai. de 202446,6046,9046,3146,9046,90-
17 de mai. de 20243.4 Dividendo
16 de mai. de 202446,4647,3146,4647,0643,66-
15 de mai. de 202447,4047,4047,0147,1343,73-
14 de mai. de 202445,0647,5145,0647,5144,08600
13 de mai. de 202444,5845,2644,5645,2641,9918
10 de mai. de 202443,7244,0143,7243,8740,70-
09 de mai. de 202443,5343,9743,5343,9740,79-
08 de mai. de 202442,7442,7942,6742,6739,59-
07 de mai. de 202443,2443,5543,1143,1740,059
06 de mai. de 202443,6044,3543,5943,7740,6170
03 de mai. de 202443,1943,5143,1343,1340,01121
02 de mai. de 202442,7243,9742,7243,9740,7980
30 de abr. de 202441,3241,4140,7040,7037,7650
29 de abr. de 202441,4241,5941,1241,1938,2125
26 de abr. de 202441,4241,5241,2041,2238,25-
25 de abr. de 202440,1340,1339,9539,9737,09-
24 de abr. de 202440,7641,0740,3140,3137,39110
23 de abr. de 202439,4939,9739,4239,9037,01110
22 de abr. de 202438,1938,3338,0638,3335,5660
19 de abr. de 202436,0636,3336,0636,1933,58-
18 de abr. de 202436,2636,3035,9936,3033,68-
17 de abr. de 202435,7435,9335,7435,7533,17-
16 de abr. de 202436,2336,2335,8836,1033,49-
15 de abr. de 202436,3836,3836,0136,0133,41-
12 de abr. de 202437,0337,0336,1936,1933,58-
11 de abr. de 202437,2637,2836,9136,9134,24-
10 de abr. de 202436,6236,8136,4036,4033,77-
09 de abr. de 202435,6635,7935,6335,7933,21-
08 de abr. de 202435,8536,3535,8136,2033,58-
05 de abr. de 202436,3636,4236,1936,2833,65100
04 de abr. de 202436,1836,4336,0336,4033,77-
03 de abr. de 202436,2636,4036,2036,2033,58-
02 de abr. de 202436,5937,2136,4737,2134,5212
28 de mar. de 202435,8336,0135,8335,8933,30-
27 de mar. de 202435,7635,7635,4935,7133,13-
26 de mar. de 202435,0735,0734,7834,8532,3355
25 de mar. de 202433,9133,9933,6733,6731,24-
22 de mar. de 202434,0934,0933,8334,0131,5550
21 de mar. de 202433,9233,9333,6433,7031,26-
20 de mar. de 202433,9233,9233,6933,7931,35-
19 de mar. de 202433,4133,4433,2733,2930,88-
18 de mar. de 202433,9133,9133,6033,6031,17-
15 de mar. de 202433,1433,1432,9233,1330,74-
14 de mar. de 202433,5433,5633,2333,2330,83-
13 de mar. de 202433,6733,9633,6733,8031,36-
12 de mar. de 202433,8134,0033,5033,5031,083.800
11 de mar. de 202432,2832,5232,2032,5230,17-
08 de mar. de 202431,5731,5731,2331,4229,15-
07 de mar. de 202431,4731,6431,4331,4429,17-
06 de mar. de 202432,0432,1231,9431,9529,64-
05 de mar. de 202431,3631,3631,2331,3029,04-
04 de mar. de 202432,3832,5531,8132,3430,0022
01 de mar. de 202432,4232,4732,3032,3830,042
29 de fev. de 202432,6132,6132,1432,1429,82-
28 de fev. de 202432,5032,8832,1132,4430,1015
27 de fev. de 202432,9733,5332,9733,4231,01-
26 de fev. de 202433,5833,7033,5833,6131,18-
23 de fev. de 202434,0434,1633,8633,9831,52600
22 de fev. de 202433,9834,0333,8233,8231,38-
21 de fev. de 202434,0734,0733,8233,8231,3890
20 de fev. de 202433,5833,5833,0233,0230,6350
19 de fev. de 202433,5933,7333,5933,6031,17-
16 de fev. de 202434,3634,4634,1934,1931,72-
15 de fev. de 202433,9434,2433,7533,8931,4431
14 de fev. de 202434,4634,5034,2034,2631,78-
13 de fev. de 202434,7435,1834,1834,1831,71113
12 de fev. de 202434,1034,9633,7934,5032,01190
09 de fev. de 202433,8433,9433,6833,7531,31-
08 de fev. de 202433,9233,9433,5033,5031,0835
07 de fev. de 202434,7634,8034,3434,3931,91635
06 de fev. de 202434,2834,6434,2834,6432,1450
05 de fev. de 202432,9233,2632,7532,9430,5610
02 de fev. de 202432,5932,6332,3632,5930,24-
01 de fev. de 202431,8532,1031,8531,9729,66500
31 de jan. de 202431,7232,0731,6532,0029,696
30 de jan. de 202432,2432,2431,9731,9729,66-
29 de jan. de 202432,9933,2432,5532,5530,20-
26 de jan. de 202433,3933,5033,0033,5031,08-
25 de jan. de 202433,9233,9733,8933,8931,44-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...