XNYS
Datos históricos de Tencent Music Entertainment Group
Tencent Music Entertainment Group · TME
$8.37
▼ -0.01 (-0.12%)
Última operación · 10/10/2026, 17:28:38 UTC
- Variación en el periodo
- −62.64%
- Máximo
- US$23.86
- 27 de octubre de 2025
- Mínimo
- US$7.66
- 2 de octubre de 2026
- Volumen medio diario
- 8.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.19 | 8.43 | 8.13 | 8.38 | +5.28% | 9.59 M |
| 8 oct 2026 | 7.86 | 7.96 | 7.86 | 7.96 | −0.38% | 4.49 M |
| 7 oct 2026 | 7.85 | 8.02 | 7.85 | 7.99 | +0.76% | 2.8 M |
| 6 oct 2026 | 7.88 | 7.96 | 7.77 | 7.93 | +0.76% | 4.31 M |
| 5 oct 2026 | 7.76 | 7.88 | 7.73 | 7.87 | +1.68% | 7.57 M |
| 2 oct 2026 | 7.80 | 7.81 | 7.66 | 7.74 | −0.39% | 5.24 M |
| 1 oct 2026 | 7.99 | 8.01 | 7.74 | 7.77 | −2.02% | 5.1 M |
| 30 sep 2026 | 8.00 | 8.01 | 7.90 | 7.93 | −0.38% | 5.21 M |
| 29 sep 2026 | 8.31 | 8.31 | 7.89 | 7.96 | −4.90% | 8.13 M |
| 28 sep 2026 | 8.46 | 8.50 | 8.37 | 8.37 | −0.24% | 6.29 M |
| 25 sep 2026 | 8.30 | 8.41 | 8.26 | 8.39 | +0.60% | 9.21 M |
| 24 sep 2026 | 8.25 | 8.38 | 8.23 | 8.34 | +1.46% | 7.72 M |
| 23 sep 2026 | 8.14 | 8.28 | 8.08 | 8.22 | −0.72% | 9.64 M |
| 22 sep 2026 | 8.27 | 8.47 | 8.26 | 8.28 | +1.35% | 8.67 M |
| 21 sep 2026 | 7.81 | 8.22 | 7.71 | 8.17 | +5.28% | 11.45 M |
| 18 sep 2026 | 7.81 | 7.89 | 7.70 | 7.76 | −0.13% | 15.43 M |
| 17 sep 2026 | 7.82 | 7.85 | 7.77 | 7.77 | −0.64% | 3.73 M |
| 16 sep 2026 | 7.92 | 7.93 | 7.79 | 7.82 | −0.89% | 6.64 M |
| 15 sep 2026 | 8.11 | 8.11 | 7.88 | 7.89 | −2.71% | 6.78 M |
| 14 sep 2026 | 8.04 | 8.18 | 8.04 | 8.11 | +1.63% | 4.9 M |
| 11 sep 2026 | 7.96 | 8.02 | 7.92 | 7.98 | +1.01% | 3.77 M |
| 10 sep 2026 | 7.80 | 7.90 | 7.77 | 7.90 | +0.13% | 6.25 M |
| 9 sep 2026 | 8.00 | 8.02 | 7.87 | 7.89 | −2.11% | 5.78 M |
| 8 sep 2026 | 8.22 | 8.23 | 8.03 | 8.06 | −2.42% | 7.71 M |
| 4 sep 2026 | 8.26 | 8.33 | 8.18 | 8.26 | +0.73% | 4.69 M |
| 3 sep 2026 | 8.35 | 8.36 | 8.14 | 8.20 | −2.26% | 8.43 M |
| 2 sep 2026 | 8.26 | 8.49 | 8.26 | 8.39 | +1.21% | 6.06 M |
| 1 sep 2026 | 8.26 | 8.33 | 8.13 | 8.29 | +0.24% | 8.05 M |
| 31 ago 2026 | 8.55 | 8.57 | 8.27 | 8.27 | −3.39% | 8.92 M |
| 28 ago 2026 | 8.79 | 8.85 | 8.53 | 8.56 | −1.15% | 6.69 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.