Mercado abrirá em 2 h 38 min

Tencent Holdings Ltd (NNND.HA)

Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
44,60+0,50 (+1,13%)
A partir de 08:09AM CEST. Mercado aberto.
Período:
28 de mai. de 2023 - 28 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mai. de 202444,6044,6044,6044,6044,60100
27 de mai. de 202444,1044,1044,1044,1044,10-
24 de mai. de 202444,3544,3544,3544,3544,35-
23 de mai. de 202444,9444,9444,9444,9444,94-
22 de mai. de 202445,2645,2645,2645,2645,26-
21 de mai. de 202445,2445,2445,2445,2445,24-
20 de mai. de 202446,3746,3746,3746,3746,37-
17 de mai. de 202446,5946,5946,5946,5946,59-
17 de mai. de 20243.4 Dividendo
16 de mai. de 202446,6546,6546,6546,6543,25-
15 de mai. de 202446,8847,4046,8847,4043,94100
14 de mai. de 202445,1646,8845,1646,8843,471.900
13 de mai. de 202444,6044,6044,6044,6041,35-
10 de mai. de 202443,8143,8143,8143,8140,61-
09 de mai. de 202443,4443,4443,4443,4440,27-
08 de mai. de 202443,0043,0043,0043,0039,87-
07 de mai. de 202443,3343,3343,3343,3340,17-
06 de mai. de 202443,6743,6743,6743,6740,49-
03 de mai. de 202443,2543,2543,2543,2540,10-
02 de mai. de 202442,7942,7942,7942,7939,68-
30 de abr. de 202441,4341,4341,4341,4338,41-
29 de abr. de 202441,3741,4041,3741,4038,3820
26 de abr. de 202441,6041,6041,3841,3838,36121
25 de abr. de 202440,2240,2240,2240,2237,29-
24 de abr. de 202440,8340,8340,8340,8337,85-
23 de abr. de 202439,6039,6039,6039,6036,72-
22 de abr. de 202438,2838,2838,2838,2835,49-
19 de abr. de 202436,1336,1336,1336,1333,50-
18 de abr. de 202436,2936,2936,2936,2933,65-
17 de abr. de 202435,8235,8235,8235,8233,21-
16 de abr. de 202436,3136,3136,3136,3133,66-
15 de abr. de 202436,4436,4436,4436,4433,78-
12 de abr. de 202437,1037,1037,1037,1034,40-
11 de abr. de 202437,3437,3437,3437,3434,62-
10 de abr. de 202436,7136,7136,7136,7134,03-
09 de abr. de 202435,8135,8135,8135,8133,20-
08 de abr. de 202435,9735,9735,9735,9733,35-
05 de abr. de 202436,4636,4636,4636,4633,80-
04 de abr. de 202436,1736,1736,1736,1733,53-
03 de abr. de 202436,4236,4236,4236,4233,77-
02 de abr. de 202436,7236,7236,7236,7234,04-
28 de mar. de 202435,9135,9135,9135,9133,29-
27 de mar. de 202435,8535,8535,5635,5632,97-
26 de mar. de 202434,8534,8534,8534,8532,31-
25 de mar. de 202433,9733,9733,9733,9731,49-
22 de mar. de 202433,9033,9033,9033,9031,43-
21 de mar. de 202434,1134,1134,1134,1131,62-
20 de mar. de 202434,0034,0034,0034,0031,52-
19 de mar. de 202433,4833,4833,4833,4831,04-
18 de mar. de 202433,2933,2933,2933,2930,86-
15 de mar. de 202433,2933,2933,2933,2930,86-
14 de mar. de 202433,6433,6433,6433,6431,19-
13 de mar. de 202433,8633,8633,8633,8631,39-
12 de mar. de 202433,9933,9933,9933,9931,51-
11 de mar. de 202432,3432,3432,3432,3429,98-
08 de mar. de 202431,7031,7031,7031,7029,39-
07 de mar. de 202431,5431,5431,5431,5429,24-
06 de mar. de 202432,1732,1732,1732,1729,83-
05 de mar. de 202431,6131,6131,4931,4929,2020
04 de mar. de 202432,3432,3832,3432,3830,0217
01 de mar. de 202432,5132,5132,5132,5130,14-
29 de fev. de 202432,6232,6232,6232,6230,24-
28 de fev. de 202432,5932,5932,5932,5930,21-
27 de fev. de 202433,0133,0133,0133,0130,60-
26 de fev. de 202433,5933,5933,5933,5931,14-
23 de fev. de 202434,1334,1334,1334,1331,64-
22 de fev. de 202434,0934,0934,0934,0931,61-
21 de fev. de 202434,1234,1234,1234,1231,63-
20 de fev. de 202433,4133,4133,4133,4130,98-
19 de fev. de 202433,6633,6633,6633,6631,21-
16 de fev. de 202434,5234,5234,5234,5232,00-
15 de fev. de 202434,0134,0134,0134,0131,53-
14 de fev. de 202434,5634,5634,5634,5632,04-
13 de fev. de 202434,8334,8334,8334,8332,29-
12 de fev. de 202434,2234,2234,2234,2231,73-
09 de fev. de 202433,9133,9133,9133,9131,4424
08 de fev. de 202434,0334,0333,9434,0131,53206
07 de fev. de 202434,5934,5934,5934,5932,07-
06 de fev. de 202434,4234,4234,4234,4231,91-
05 de fev. de 202433,0133,0133,0033,0030,6020
02 de fev. de 202432,7132,7132,7132,7130,33-
01 de fev. de 202431,9231,9231,9231,9229,59-
31 de jan. de 202431,8131,8131,8131,8129,49-
30 de jan. de 202432,3132,3132,3132,3129,96-
29 de jan. de 202432,9133,2832,9133,2830,855
26 de jan. de 202433,5633,5633,5633,5631,11-
25 de jan. de 202434,0034,0034,0034,0031,52-
24 de jan. de 202433,1033,1033,1033,1030,69-
23 de jan. de 202431,8131,8131,8131,8129,49-
22 de jan. de 202430,4930,8930,4930,8928,64220
19 de jan. de 202431,7631,7631,7631,7629,45-
18 de jan. de 202432,4832,4832,2132,2129,8650
17 de jan. de 202432,1332,1332,1332,1329,7930
16 de jan. de 202433,0333,0333,0333,0330,62-
15 de jan. de 202433,3533,3533,3533,3530,92-
12 de jan. de 202433,3733,3733,3533,3530,92100
11 de jan. de 202433,4133,4133,4133,4130,98-
10 de jan. de 202432,5132,5132,5132,5130,14-
09 de jan. de 202433,1133,1133,1133,1130,70-
08 de jan. de 202433,4633,4633,4633,4631,02-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...