Tencent Music Entertainment Group ADR (TME)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
01/12/2023 |
1.426.012 |
-0,94%
|
8,33
|
8,31
|
8,625
|
8,43
|
30/11/2023 |
4.178.281 |
2,16%
|
8,27
|
8,03
|
8,56
|
8,51
|
29/11/2023 |
1.775.633 |
-0,83%
|
8,28
|
8,245
|
8,39
|
8,33
|
28/11/2023 |
1.094.813 |
0,00%
|
8,38
|
8,37
|
8,51
|
8,40
|
27/11/2023 |
1.426.735 |
-2,33%
|
8,43
|
8,345
|
8,48
|
8,40
|
24/11/2023 |
1.783.231 |
-0,59%
|
8,40
|
8,37
|
8,7117
|
8,60
|
23/11/2023 |
5.967.784 |
-0,47%
|
8,43
|
8,38
|
8,67
|
8,47
|
22/11/2023 |
2.781.445 |
-2,53%
|
8,68
|
8,40
|
8,68
|
8,47
|
21/11/2023 |
2.240.200 |
-2,80%
|
8,74
|
8,66
|
8,985
|
8,69
|
20/11/2023 |
5.165.865 |
6,81%
|
8,37
|
8,36
|
8,99
|
8,94
|
17/11/2023 |
1.874.101 |
-1,18%
|
8,28
|
8,145
|
8,59
|
8,37
|
16/11/2023 |
5.040.301 |
2,67%
|
7,85
|
7,84
|
8,59
|
8,47
|
15/11/2023 |
7.701.307 |
7,70%
|
7,62
|
6,765
|
8,58
|
8,25
|
14/11/2023 |
15.332.189 |
3,10%
|
7,44
|
6,77
|
7,77
|
7,66
|
13/11/2023 |
4.704.114 |
0,81%
|
7,39
|
7,29
|
7,45
|
7,43
|
10/11/2023 |
5.026.287 |
-1,07%
|
7,50
|
7,14
|
7,62
|
7,37
|
09/11/2023 |
3.457.177 |
-1,06%
|
7,38
|
7,39
|
7,725
|
7,45
|
08/11/2023 |
4.417.905 |
1,48%
|
7,42
|
7,34
|
7,72
|
7,53
|
07/11/2023 |
2.988.344 |
-1,20%
|
7,645
|
7,34
|
7,72
|
7,42
|
06/11/2023 |
2.757.436 |
0,27%
|
7,60
|
7,49
|
7,72
|
7,51
|
03/11/2023 |
2.375.471 |
3,17%
|
7,26
|
7,195
|
7,57
|
7,49
|
02/11/2023 |
1.841.749 |
0,69%
|
7,27
|
7,09
|
7,35
|
7,26
|
01/11/2023 |
2.340.375 |
-0,69%
|
7,16
|
7,09
|
7,29
|
7,21
|
31/10/2023 |
2.680.624 |
-0,55%
|
7,225
|
7,0565
|
7,37
|
7,26
|
30/10/2023 |
3.355.011 |
2,38%
|
7,22
|
7,165
|
7,37
|
7,30
|
27/10/2023 |
1.367.883 |
0,00%
|
6,94
|
6,94
|
7,28
|
7,13
|
26/10/2023 |
2.978.231 |
3,34%
|
7,01
|
6,83
|
7,16
|
7,12
|
25/10/2023 |
3.989.347 |
-3,50%
|
6,85
|
6,85
|
7,295
|
6,89
|
24/10/2023 |
6.130.281 |
5,16%
|
6,64
|
6,55
|
7,29
|
7,14
|
23/10/2023 |
1.485.422 |
2,11%
|
6,60
|
6,55
|
6,875
|
6,79
|
20/10/2023 |
3.136.039 |
-1,19%
|
6,82
|
6,57
|
6,915
|
6,65
|
19/10/2023 |
3.095.928 |
-1,61%
|
6,79
|
6,645
|
6,91
|
6,73
|
18/10/2023 |
6.568.374 |
1,18%
|
6,87
|
6,645
|
6,94
|
6,84
|
17/10/2023 |
2.821.312 |
-2,59%
|
6,48
|
6,47
|
6,98
|
6,76
|
16/10/2023 |
4.941.429 |
5,95%
|
6,45
|
6,45
|
6,98
|
6,94
|
13/10/2023 |
2.350.986 |
-2,24%
|
6,87
|
6,38
|
6,98
|
6,55
|
12/10/2023 |
3.883.841 |
-1,33%
|
6,77
|
6,63
|
6,98
|
6,70
|
11/10/2023 |
4.039.453 |
1,65%
|
6,49
|
6,49
|
6,93
|
6,79
|
10/10/2023 |
2.452.695 |
4,70%
|
6,37
|
6,31
|
6,76
|
6,68
|
09/10/2023 |
1.340.722 |
-0,47%
|
6,36
|
6,31
|
6,41
|
6,38
|
06/10/2023 |
1.647.273 |
3,39%
|
6,13
|
6,14
|
6,495
|
6,41
|
05/10/2023 |
1.381.959 |
0,32%
|
6,18
|
6,12
|
6,25
|
6,20
|
04/10/2023 |
1.540.635 |
-0,16%
|
6,12
|
6,09
|
6,255
|
6,18
|
03/10/2023 |
1.261.770 |
-2,37%
|
6,34
|
6,13
|
6,38
|
6,19
|
02/10/2023 |
1.247.836 |
-0,63%
|
6,44
|
6,30
|
6,44
|
6,34
|
29/09/2023 |
1.919.310 |
2,41%
|
6,27
|
6,23
|
6,49
|
6,38
|
28/09/2023 |
1.616.578 |
-0,80%
|
6,28
|
6,23
|
6,325
|
6,23
|
27/09/2023 |
1.418.149 |
0,48%
|
6,26
|
6,165
|
6,33
|
6,28
|
26/09/2023 |
1.294.422 |
-0,79%
|
6,09
|
6,11
|
6,36
|
6,25
|
25/09/2023 |
1.800.042 |
0,32%
|
6,12
|
6,09
|
6,36
|
6,30
|
22/09/2023 |
2.453.624 |
4,32%
|
6,02
|
5,96
|
6,395
|
6,28
|
21/09/2023 |
3.309.173 |
-1,63%
|
6,205
|
5,96
|
6,305
|
6,02
|
20/09/2023 |
2.684.739 |
-1,61%
|
6,29
|
6,11
|
6,325
|
6,12
|
19/09/2023 |
2.009.475 |
-1,74%
|
6,26
|
6,21
|
6,375
|
6,22
|
18/09/2023 |
1.388.824 |
0,16%
|
6,26
|
6,21
|
6,375
|
6,33
|
15/09/2023 |
1.662.965 |
0,00%
|
6,35
|
6,27
|
6,47
|
6,32
|
14/09/2023 |
2.089.973 |
0,64%
|
6,37
|
6,27
|
6,41
|
6,32
|
13/09/2023 |
1.630.683 |
-1,41%
|
6,53
|
6,27
|
6,545
|
6,28
|
12/09/2023 |
2.549.230 |
-2,00%
|
6,72
|
6,32
|
6,79
|
6,37
|
11/09/2023 |
2.963.398 |
-1,96%
|
6,76
|
6,465
|
6,79
|
6,50
|
08/09/2023 |
1.624.720 |
-0,60%
|
6,67
|
6,54
|
6,79
|
6,63
|
07/09/2023 |
2.783.695 |
-2,77%
|
6,94
|
6,60
|
7,10
|
6,67
|
06/09/2023 |
2.927.325 |
-0,58%
|
6,82
|
6,78
|
7,10
|
6,86
|
05/09/2023 |
2.382.979 |
-1,71%
|
6,9699
|
6,78
|
6,9699
|
6,90
|
01/09/2023 |
2.494.638 |
2,93%
|
6,81
|
6,79
|
7,19
|
7,02
|
31/08/2023 |
3.699.264 |
-0,58%
|
6,73
|
6,68
|
6,945
|
6,82
|
30/08/2023 |
3.862.476 |
-0,87%
|
6,97
|
6,70
|
7,00
|
6,86
|
29/08/2023 |
2.934.562 |
0,44%
|
6,53
|
6,53
|
7,01
|
6,92
|
28/08/2023 |
4.936.095 |
6,33%
|
6,55
|
6,53
|
6,98
|
6,89
|
25/08/2023 |
3.069.985 |
-0,46%
|
6,51
|
6,30
|
6,73
|
6,48
|
24/08/2023 |
2.952.723 |
1,56%
|
6,465
|
6,40
|
6,73
|
6,51
|
23/08/2023 |
2.866.160 |
0,31%
|
6,58
|
6,31
|
6,58
|
6,41
|
22/08/2023 |
4.574.056 |
-1,69%
|
6,46
|
6,27
|
6,60
|
6,39
|
21/08/2023 |
3.747.318 |
-0,46%
|
6,48
|
6,27
|
6,53
|
6,50
|
18/08/2023 |
5.202.907 |
-3,55%
|
6,56
|
6,4806
|
6,92
|
6,53
|
17/08/2023 |
5.675.206 |
5,78%
|
6,55
|
6,07
|
6,92
|
6,77
|
16/08/2023 |
3.962.830 |
3,39%
|
6,19
|
5,745
|
6,57
|
6,40
|
15/08/2023 |
8.910.200 |
0,65%
|
5,68
|
5,68
|
6,57
|
6,19
|
14/08/2023 |
2.605.041 |
0,99%
|
6,10
|
6,00
|
6,18
|
6,15
|
11/08/2023 |
3.050.894 |
-2,40%
|
6,46
|
5,99
|
6,60
|
6,09
|
10/08/2023 |
2.513.186 |
-0,95%
|
6,38
|
6,194
|
6,60
|
6,24
|
09/08/2023 |
1.733.307 |
0,00%
|
6,075
|
6,011
|
6,41
|
6,30
|
08/08/2023 |
3.060.831 |
0,96%
|
6,47
|
6,011
|
6,478
|
6,30
|
07/08/2023 |
2.037.727 |
-3,11%
|
6,47
|
6,205
|
6,48
|
6,24
|
04/08/2023 |
1.630.694 |
-1,38%
|
6,54
|
6,405
|
6,70
|
6,44
|
03/08/2023 |
2.109.741 |
2,51%
|
6,49
|
6,32
|
6,70
|
6,53
|
02/08/2023 |
2.476.324 |
-4,63%
|
6,44
|
6,32
|
6,88
|
6,37
|
01/08/2023 |
2.299.710 |
-4,29%
|
6,83
|
6,68
|
6,995
|
6,69
|
31/07/2023 |
3.585.266 |
-1,96%
|
6,87
|
6,71
|
6,99
|
6,99
|
28/07/2023 |
5.267.613 |
12,28%
|
6,57
|
6,32
|
7,19
|
7,13
|
27/07/2023 |
3.287.920 |
-2,16%
|
6,56
|
6,31
|
6,6227
|
6,35
|
26/07/2023 |
3.633.110 |
-1,82%
|
7,10
|
6,31
|
7,13
|
6,49
|
25/07/2023 |
3.488.105 |
-2,93%
|
6,69
|
6,535
|
7,13
|
6,61
|
24/07/2023 |
3.155.989 |
2,08%
|
6,71
|
6,535
|
7,025
|
6,88
|
21/07/2023 |
1.464.783 |
-0,88%
|
7,00
|
6,74
|
7,01
|
6,74
|
20/07/2023 |
2.804.669 |
-3,13%
|
7,00
|
6,78
|
7,23
|
6,80
|
19/07/2023 |
4.567.850 |
0,14%
|
7,27
|
7,00
|
7,3099
|
7,02
|
18/07/2023 |
3.669.924 |
-5,01%
|
7,27
|
7,00
|
7,49
|
7,01
|
17/07/2023 |
2.836.354 |
-2,77%
|
7,55
|
7,185
|
7,55
|
7,38
|
14/07/2023 |
2.695.999 |
-3,92%
|
7,78
|
7,575
|
7,94
|
7,59
|