Tencent Music Entertainment Group ADR (TME)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
1.867.197 |
-2,38%
|
8,29
|
7,68
|
8,16
|
7,81
|
18/05/2023 |
2.102.661 |
-3,73%
|
8,29
|
7,94
|
8,37
|
8,00
|
17/05/2023 |
4.277.414 |
8,21%
|
7,88
|
7,86
|
8,37
|
8,30
|
16/05/2023 |
6.989.362 |
-3,64%
|
7,80
|
7,185
|
7,765
|
7,67
|
15/05/2023 |
4.037.616 |
9,34%
|
7,67
|
7,53
|
8,01
|
7,96
|
12/05/2023 |
1.944.435 |
-2,54%
|
7,25
|
7,085
|
7,31
|
7,28
|
11/05/2023 |
2.451.583 |
6,71%
|
7,03
|
7,02
|
7,47
|
7,47
|
10/05/2023 |
2.173.935 |
0,87%
|
6,91
|
6,84
|
7,165
|
7,00
|
09/05/2023 |
1.775.018 |
-4,79%
|
7,09
|
6,8507
|
7,0985
|
6,96
|
08/05/2023 |
869.548 |
0,00%
|
7,33
|
7,31
|
7,44
|
7,31
|
05/05/2023 |
763.470 |
0,00%
|
7,31
|
7,1507
|
7,40
|
7,31
|
04/05/2023 |
1.643.454 |
3,25%
|
7,14
|
7,09
|
7,44
|
7,31
|
03/05/2023 |
1.118.016 |
1,72%
|
6,93
|
6,81
|
7,11
|
7,08
|
02/05/2023 |
1.373.381 |
-3,60%
|
7,10
|
6,865
|
7,10
|
6,96
|
01/05/2023 |
864.958 |
-2,56%
|
7,38
|
7,175
|
7,485
|
7,22
|
28/04/2023 |
1.896.219 |
1,51%
|
7,065
|
7,15
|
7,44
|
7,41
|
27/04/2023 |
1.685.392 |
2,96%
|
7,065
|
7,00
|
7,37
|
7,30
|
26/04/2023 |
1.714.257 |
1,29%
|
7,18
|
7,03
|
7,21
|
7,09
|
25/04/2023 |
3.289.947 |
-4,89%
|
7,18
|
6,89
|
7,21
|
7,00
|
24/04/2023 |
2.451.557 |
-3,54%
|
7,59
|
7,305
|
7,625
|
7,36
|
21/04/2023 |
1.164.815 |
-3,54%
|
7,72
|
7,50
|
7,72
|
7,63
|
20/04/2023 |
1.247.918 |
0,13%
|
7,98
|
7,86
|
8,10
|
7,91
|
19/04/2023 |
779.022 |
-2,83%
|
7,98
|
7,84
|
8,03
|
7,90
|
18/04/2023 |
1.181.096 |
1,25%
|
8,01
|
7,97
|
8,17
|
8,13
|
17/04/2023 |
1.969.198 |
5,66%
|
7,78
|
7,72
|
8,04
|
8,03
|
14/04/2023 |
993.252 |
-0,78%
|
7,65
|
7,51
|
7,67
|
7,60
|
13/04/2023 |
2.726.906 |
3,65%
|
7,59
|
7,55
|
7,78
|
7,66
|
12/04/2023 |
1.464.623 |
-2,25%
|
7,46
|
7,35
|
7,56
|
7,39
|
11/04/2023 |
1.463.714 |
1,07%
|
7,53
|
7,53
|
7,69
|
7,56
|
10/04/2023 |
1.337.932 |
-1,71%
|
7,465
|
7,43
|
7,59
|
7,48
|
06/04/2023 |
2.136.607 |
0,26%
|
7,59
|
7,515
|
7,66
|
7,61
|
05/04/2023 |
1.734.460 |
-3,80%
|
7,80
|
7,55
|
7,825
|
7,59
|
04/04/2023 |
1.793.425 |
-1,99%
|
7,90
|
7,805
|
7,96
|
7,89
|
03/04/2023 |
2.057.369 |
-2,78%
|
8,23
|
7,99
|
8,25
|
8,05
|
31/03/2023 |
2.821.536 |
-2,36%
|
8,34
|
8,21
|
8,545
|
8,28
|
30/03/2023 |
2.337.080 |
2,17%
|
8,34
|
8,33
|
8,745
|
8,48
|
29/03/2023 |
2.349.468 |
3,11%
|
7,92
|
7,90
|
8,33
|
8,30
|
28/03/2023 |
2.242.935 |
4,41%
|
7,925
|
7,8806
|
8,145
|
8,05
|
27/03/2023 |
2.543.331 |
0,65%
|
7,55
|
7,51
|
7,73
|
7,71
|
24/03/2023 |
2.052.848 |
0,92%
|
7,47
|
7,46
|
7,765
|
7,66
|
23/03/2023 |
3.372.557 |
5,71%
|
7,50
|
7,48
|
7,865
|
7,59
|
22/03/2023 |
2.412.596 |
0,56%
|
7,10
|
7,03
|
7,2901
|
7,18
|
21/03/2023 |
6.767.037 |
-9,16%
|
7,90
|
6,75
|
7,90
|
7,14
|
20/03/2023 |
3.282.392 |
0,13%
|
7,65
|
7,565
|
8,055
|
7,86
|
17/03/2023 |
4.417.055 |
0,13%
|
7,89
|
7,76
|
7,935
|
7,85
|
16/03/2023 |
3.060.283 |
4,12%
|
7,50
|
7,44
|
7,86
|
7,84
|
15/03/2023 |
3.004.015 |
-2,96%
|
7,57
|
7,235
|
7,61
|
7,53
|
14/03/2023 |
1.846.002 |
1,31%
|
7,51
|
7,435
|
7,84
|
7,72
|
13/03/2023 |
2.283.346 |
1,33%
|
7,53
|
7,44
|
7,80
|
7,62
|
10/03/2023 |
2.253.550 |
1,21%
|
7,36
|
7,315
|
7,585
|
7,52
|
09/03/2023 |
4.493.429 |
-2,37%
|
7,43
|
7,37
|
7,545
|
7,43
|
08/03/2023 |
1.830.081 |
-1,30%
|
7,52
|
7,47
|
7,70
|
7,61
|
07/03/2023 |
2.157.361 |
-3,02%
|
7,91
|
7,585
|
7,94
|
7,71
|
06/03/2023 |
2.326.172 |
-2,21%
|
8,12
|
7,915
|
8,16
|
7,95
|
03/03/2023 |
2.496.244 |
-0,49%
|
8,12
|
8,09
|
8,28
|
8,13
|
02/03/2023 |
3.057.367 |
2,00%
|
7,90
|
7,7903
|
8,19
|
8,17
|
01/03/2023 |
4.171.114 |
6,23%
|
7,91
|
7,91
|
8,235
|
8,01
|
28/02/2023 |
2.660.232 |
-1,70%
|
7,625
|
7,54
|
7,795
|
7,54
|
27/02/2023 |
1.631.942 |
1,05%
|
7,67
|
7,575
|
7,81
|
7,67
|
24/02/2023 |
2.939.346 |
-2,19%
|
7,56
|
7,3738
|
7,595
|
7,59
|
23/02/2023 |
1.748.383 |
-1,77%
|
8,13
|
7,755
|
8,20
|
7,76
|
22/02/2023 |
1.875.472 |
1,67%
|
7,87
|
7,80
|
7,97
|
7,90
|
21/02/2023 |
1.978.812 |
-3,00%
|
7,73
|
7,575
|
7,91
|
7,77
|
20/02/2023 |
2.486.384 |
-3,14%
|
8,17
|
7,935
|
8,15
|
8,01
|
17/02/2023 |
2.486.384 |
-3,14%
|
8,17
|
7,935
|
8,15
|
8,01
|
16/02/2023 |
1.121.051 |
-2,13%
|
8,32
|
8,2185
|
8,49
|
8,27
|
15/02/2023 |
1.303.065 |
0,96%
|
8,27
|
8,185
|
8,46
|
8,45
|
14/02/2023 |
1.394.357 |
-1,99%
|
8,40
|
8,3211
|
8,585
|
8,37
|
13/02/2023 |
2.047.938 |
5,43%
|
8,15
|
8,15
|
8,645
|
8,54
|
10/02/2023 |
2.175.984 |
-5,26%
|
8,25
|
8,08
|
8,31
|
8,10
|
09/02/2023 |
3.934.830 |
2,52%
|
8,52
|
8,46
|
9,07
|
8,55
|
08/02/2023 |
2.515.119 |
-0,71%
|
8,35
|
8,32
|
8,635
|
8,34
|
07/02/2023 |
2.998.194 |
1,82%
|
8,37
|
8,25
|
8,565
|
8,40
|
06/02/2023 |
2.700.330 |
-2,02%
|
8,16
|
7,90
|
8,40
|
8,25
|
03/02/2023 |
1.806.700 |
-5,29%
|
8,63
|
8,41
|
8,745
|
8,42
|
02/02/2023 |
3.233.303 |
0,23%
|
8,87
|
8,7301
|
9,08
|
8,89
|
01/02/2023 |
2.902.088 |
4,17%
|
8,70
|
8,525
|
8,975
|
8,74
|
31/01/2023 |
3.443.254 |
0,84%
|
8,185
|
8,115
|
8,6399
|
8,39
|
30/01/2023 |
3.350.599 |
-4,04%
|
8,05
|
7,78
|
8,33
|
8,32
|
27/01/2023 |
2.479.271 |
-3,67%
|
8,94
|
8,56
|
8,95
|
8,67
|
26/01/2023 |
2.379.966 |
4,77%
|
8,83
|
8,68
|
8,995
|
9,00
|
25/01/2023 |
908.000 |
0,35%
|
8,425
|
8,365
|
8,635
|
8,59
|
24/01/2023 |
1.156.526 |
0,94%
|
8,47
|
8,4005
|
8,639
|
8,56
|
23/01/2023 |
1.694.134 |
1,31%
|
8,49
|
8,41
|
8,59
|
8,48
|
20/01/2023 |
2.756.410 |
1,46%
|
8,46
|
8,215
|
8,52
|
8,35
|
19/01/2023 |
2.894.316 |
-0,36%
|
8,11
|
8,02
|
8,298
|
8,23
|
18/01/2023 |
3.350.823 |
-2,71%
|
8,49
|
8,26
|
8,66
|
8,26
|
17/01/2023 |
4.273.336 |
-5,56%
|
8,80
|
8,38
|
8,89
|
8,49
|
16/01/2023 |
3.809.778 |
5,03%
|
8,57
|
8,55
|
9,00
|
8,98
|
13/01/2023 |
3.809.778 |
5,03%
|
8,57
|
8,55
|
9,00
|
8,98
|
12/01/2023 |
2.539.194 |
0,71%
|
8,40
|
8,31
|
8,59
|
8,55
|
11/01/2023 |
3.823.376 |
-2,86%
|
8,54
|
8,24
|
8,59
|
8,49
|
10/01/2023 |
2.318.396 |
0,46%
|
8,66
|
8,545
|
8,815
|
8,74
|
09/01/2023 |
2.947.960 |
-0,46%
|
8,975
|
8,63
|
9,025
|
8,70
|
06/01/2023 |
4.132.531 |
-1,58%
|
8,60
|
8,41
|
8,795
|
8,74
|
05/01/2023 |
4.281.162 |
-3,27%
|
8,965
|
8,8503
|
9,055
|
8,88
|
04/01/2023 |
4.593.837 |
6,74%
|
8,88
|
8,88
|
9,29
|
9,18
|
03/01/2023 |
5.157.819 |
3,87%
|
8,49
|
8,38
|
8,84
|
8,60
|
02/01/2023 |
2.017.537 |
-1,43%
|
8,11
|
8,04
|
8,37
|
8,27
|
30/12/2022 |
2.017.537 |
-1,43%
|
8,11
|
8,04
|
8,37
|
8,27
|