Dati storici Tencent (PK) - TCEHY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	61,10	67,60	59,40	63,59	7.663.535	5,61	9,18%
1 Mese	49,96	67,60	49,85	57,28	4.842.001	16,75	33,53%
3 Mesi	51,25	67,60	46,76	53,59	3.636.049	15,46	30,17%
6 Mesi	47,79	67,60	46,66	53,69	3.040.669	18,92	39,59%
1 Anno	36,73	67,60	34,02	49,38	2.728.660	29,98	81,62%
3 Anni	57,05	67,60	24,75	43,85	3.265.047	9,66	16,93%
5 Anni	51,74	99,40	24,75	53,60	3.684.661	14,97	28,93%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Feb 2025	66,71	1,51	2,32%	66,56	67,60	65,1032	6.712.418
20 Feb 2025	65,20	1,93	3,05%	64,60	66,27	62,6343	7.830.091
19 Feb 2025	63,2704	-1,18	-1,83%	63,85	64,43	63,25	4.953.561
18 Feb 2025	64,45	2,92	4,75%	64,89	64,90	61,53	8.847.846
14 Feb 2025	61,53	3,75	6,49%	61,10	61,75	59,40	9.022.642
13 Feb 2025	57,78	0,31	0,54%	56,87	57,81	56,51	5.410.364
12 Feb 2025	57,47	2,14	3,87%	56,40	57,74	56,37	3.350.104
11 Feb 2025	55,33	-1,17	-2,07%	55,20	55,76	54,85	4.354.928
10 Feb 2025	56,50	1,54	2,80%	56,00	56,50	55,09	4.765.170
07 Feb 2025	54,96	0,96	1,78%	54,87	55,95	54,70	4.392.036
06 Feb 2025	54,00	0,37	0,69%	54,01	54,20	53,63	3.392.213
05 Feb 2025	53,63	-0,82	-1,51%	53,72	54,00	53,57	1.788.030
04 Feb 2025	54,45	2,02	3,85%	53,80	54,80	53,80	4.018.377
03 Feb 2025	52,43	-0,59	-1,11%	51,80	53,00	51,60	2.966.432
31 Gen 2025	53,02	-1,41	-2,59%	54,44	54,59	52,89	4.563.066
30 Gen 2025	54,43	1,79	3,40%	52,50	54,50	52,40	4.768.431
29 Gen 2025	52,64	0,04	0,08%	52,62	53,15	52,20	5.552.966
28 Gen 2025	52,60	1,49	2,92%	51,55	52,60	51,185	3.467.766
27 Gen 2025	51,11	0,76	1,51%	50,78	51,43	50,6806	4.918.646
24 Gen 2025	50,35	1,11	2,25%	49,96	50,95	49,85	3.635.341
23 Gen 2025	49,24	-0,01	-0,02%	48,80	50,00	48,67	3.180.970