La bourse est fermée

Tencent Holdings Limited (TCTZF)

OTC Markets OTCPK - OTC Markets OTCPK Prix différé. Devise en USD
Ajouter à la liste dynamique
46,38-1,31 (-2,75 %)
À la clôture : 02:06PM EDT
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202446,1546,5346,1546,3846,381 500
30 mai 202447,4547,7647,4547,6947,696 300
29 mai 202447,4647,4647,4647,4647,46104 700
28 mai 202447,5048,9847,5047,8747,872 900
24 mai 202448,6949,3748,1749,3749,371 300
23 mai 202448,2049,0248,2048,6948,6925 100
22 mai 202448,5749,1848,5748,8548,858 900
21 mai 202449,6549,6549,6549,6549,65372 600
20 mai 202449,7950,5649,7950,3350,3345 200
17 mai 202452,1552,1550,0051,2951,2925 100
17 mai 20240.436 Dividende
16 mai 202451,5951,7550,5551,7551,31172 500
15 mai 202451,9251,9251,0551,6051,1715 100
14 mai 202448,8852,0048,8851,2050,7710 900
13 mai 202447,7049,3547,7049,1048,6944 800
10 mai 202447,6447,6447,4647,5147,113 100
09 mai 202446,8547,6846,8547,6347,23150 300
08 mai 202446,5146,5146,0346,1845,79169 500
07 mai 202446,7046,9246,6646,6646,271 100
06 mai 202447,5047,6447,4047,4047,002 000
03 mai 202446,3647,4646,0046,8046,413 700
02 mai 202444,7047,5544,7047,5547,1562 200
01 mai 202443,3644,0643,3644,0643,691 800
30 avr. 202444,5544,5543,9344,3043,932 900
29 avr. 202444,1344,5044,0744,5044,133 700
26 avr. 202444,2644,6144,2244,4544,085 300
25 avr. 202443,5243,5942,6943,5943,222 400
24 avr. 202443,4243,8942,6743,5543,186 300
23 avr. 202442,0042,6041,3742,5942,2339 700
22 avr. 202440,3041,6340,3040,3039,965 800
19 avr. 202438,6339,0038,0938,9238,5925 700
18 avr. 202438,2039,7638,2038,6338,306 600
17 avr. 202439,0839,0838,0838,2537,9312 500
16 avr. 202439,1639,1638,2538,2637,9410 500
15 avr. 202438,1039,7938,0038,1037,785 300
12 avr. 202440,1040,1038,5038,6138,283 600
11 avr. 202440,0040,3739,6039,6439,315 600
10 avr. 202439,2939,6039,2039,2038,872 400
09 avr. 202439,7039,7038,6538,7638,434 800
08 avr. 202439,5039,7739,2539,3839,0531 700
05 avr. 202439,7039,7039,3339,5839,252 800
04 avr. 202439,1739,7839,0039,4339,1032 800
03 avr. 202439,7039,7038,8039,6539,3239 000
02 avr. 202438,5040,0038,5039,7339,403 900
01 avr. 202438,2539,8238,2539,8239,486 800
28 mars 202438,7739,0237,8738,9238,596 900
27 mars 202438,0038,8438,0038,7638,43123 700
26 mars 202438,0038,3037,5037,6037,284 100
25 mars 202437,1337,1336,0636,9336,624 600
22 mars 202436,3537,4036,0036,6336,324 800
21 mars 202436,3837,5735,7436,5036,1922 100
20 mars 202436,2837,2736,1836,4436,134 600
19 mars 202436,6736,6736,0036,5336,226 000
18 mars 202437,7037,7036,5037,1036,796 600
15 mars 202436,3437,2336,0236,1735,8724 500
14 mars 202437,7037,7035,7835,7835,4812 800
13 mars 202437,7237,7237,5037,5037,181 100
12 mars 202436,0037,1536,0036,9536,646 500
11 mars 202434,4636,2734,4635,5535,2582 200
08 mars 202435,1635,2534,0034,3634,078 000
07 mars 202434,0034,9834,0034,6834,392 800
06 mars 202435,1035,3334,5034,5034,217 000
05 mars 202434,0034,4034,0034,0733,786 100
04 mars 202433,7635,0533,7634,6734,389 700
01 mars 202434,9135,9934,5535,0034,7135 700
29 févr. 202434,9035,7434,9034,9134,628 500
28 févr. 202435,9535,9534,9735,0034,716 300
27 févr. 202437,6537,6535,5936,5036,198 100
26 févr. 202437,0537,0536,2136,3035,998 600
23 févr. 202436,9537,2736,8137,0536,7446 800
22 févr. 202437,1637,7436,9137,0036,694 500
21 févr. 202435,9737,1635,9736,5836,273 000
20 févr. 202436,9036,9035,2036,2235,9111 300
16 févr. 202436,7537,2036,7537,0736,7610 400
15 févr. 202436,7537,2536,5836,7036,399 700
14 févr. 202437,0037,1836,7537,0936,7831 600
13 févr. 202437,1037,4536,6537,2536,946 600
12 févr. 202437,5838,0035,6937,1036,797 200
09 févr. 202436,5437,5736,2037,0936,786 500
08 févr. 202435,0937,2435,0936,2035,9015 500
07 févr. 202436,3837,6936,3836,4536,143 500
06 févr. 202435,8538,0235,8537,2336,9223 800
05 févr. 202434,4536,3834,4536,0535,7514 700
02 févr. 202434,7835,4534,3635,0834,785 600
01 févr. 202433,5435,5133,5435,2334,933 600
31 janv. 202433,6035,1533,6034,6934,405 200
30 janv. 202435,9435,9434,0834,8034,5150 000
29 janv. 202435,8736,3335,4735,6135,3128 000
26 janv. 202436,2036,7436,2036,4936,1827 000
25 janv. 202436,3137,1636,2936,4536,144 200
24 janv. 202435,4838,0535,4836,4936,1898 700
23 janv. 202435,9436,2534,1636,2535,9467 900
22 janv. 202432,4534,6432,4534,1133,8259 000
19 janv. 202434,1535,6434,1535,3535,0511 900
18 janv. 202434,1635,8034,1635,4135,118 300
17 janv. 202433,6235,6033,6235,2734,975 100
16 janv. 202435,2036,8135,2035,7035,4058 900
12 janv. 202437,0238,0036,9437,8037,4811 100
11 janv. 202436,2837,5736,2836,7536,4424 100
10 janv. 202435,2336,2635,2335,6835,387 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...