China Resources Beer (Holdings) Company Limited (0291.HK)

HKSE - HKSE Precio demorado. Divisa en HKD

Añadir a la lista de favoritos

36,350

+0,950

(+2,68%)

Al cierre: 04:08PM HKT

Intervalo de fechas:

29 abr 2023 - 29 abr 2024

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en HKDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
26 abr 2024	35,350	36,500	35,250	36,350	36,350	9.502.321
25 abr 2024	35,850	36,300	35,250	35,400	35,400	7.172.189
24 abr 2024	34,700	36,000	34,700	35,850	35,850	9.387.394
23 abr 2024	34,050	35,250	33,850	35,000	35,000	9.744.160
22 abr 2024	32,000	34,550	32,000	33,450	33,450	10.501.594
19 abr 2024	32,200	32,550	31,700	32,300	32,300	5.543.516
18 abr 2024	32,100	33,350	31,650	32,850	32,850	7.396.386
17 abr 2024	31,900	33,000	31,900	32,100	32,100	4.522.395
16 abr 2024	33,300	33,300	32,100	32,200	32,200	6.953.302
15 abr 2024	32,800	33,700	32,700	33,300	33,300	7.070.163
12 abr 2024	34,750	34,850	33,150	33,350	33,350	11.894.076
11 abr 2024	34,700	35,000	34,050	34,750	34,750	7.116.956
10 abr 2024	34,400	34,750	33,950	34,700	34,700	7.283.706
09 abr 2024	34,750	35,000	33,500	34,050	34,050	8.503.598
08 abr 2024	35,100	35,550	33,550	33,900	33,900	18.842.918
05 abr 2024	35,700	35,900	34,600	35,600	35,600	5.329.697
03 abr 2024	35,300	36,650	35,300	35,600	35,600	7.520.382
02 abr 2024	36,600	37,000	35,850	36,200	36,200	16.145.164
28 mar 2024	35,300	36,550	35,200	36,050	36,050	6.494.299
27 mar 2024	35,450	36,100	34,950	35,300	35,300	6.704.430
26 mar 2024	36,300	36,650	35,550	35,750	35,750	10.571.082
25 mar 2024	36,000	36,500	35,450	35,800	35,800	7.467.413
22 mar 2024	38,050	38,050	35,550	35,950	35,950	14.486.488
21 mar 2024	37,350	38,450	37,250	38,150	38,150	15.342.315
20 mar 2024	36,900	37,100	36,050	36,700	36,700	9.898.924
19 mar 2024	38,250	38,450	37,100	37,200	37,200	21.348.940
18 mar 2024	36,300	38,000	35,750	37,950	37,950	19.831.725
15 mar 2024	36,400	36,500	35,450	36,300	36,300	21.777.549
14 mar 2024	36,200	37,400	35,750	36,500	36,500	12.631.307
13 mar 2024	36,150	36,950	35,650	36,250	36,250	18.592.307
12 mar 2024	34,950	36,900	34,500	36,450	36,450	26.139.274
11 mar 2024	33,300	34,800	33,300	34,300	34,300	9.269.714
08 mar 2024	34,000	34,750	33,200	33,300	33,300	10.107.297
07 mar 2024	34,200	34,650	33,500	34,100	34,100	11.900.060
06 mar 2024	31,700	34,450	31,700	34,250	34,250	14.595.046
05 mar 2024	32,700	32,750	31,650	32,300	32,300	10.845.730
04 mar 2024	33,000	33,450	32,400	32,700	32,700	7.601.038
01 mar 2024	33,200	34,050	32,800	33,400	33,400	12.372.977
29 feb 2024	32,900	34,300	32,800	33,950	33,950	15.721.897
28 feb 2024	34,150	34,800	33,150	33,250	33,250	13.926.557
27 feb 2024	34,100	34,500	33,100	34,150	34,150	14.008.176
26 feb 2024	34,300	35,200	34,100	34,450	34,450	12.645.246
23 feb 2024	33,000	35,150	32,950	34,800	34,800	24.132.620
22 feb 2024	31,850	33,550	31,700	33,400	33,400	23.567.678
21 feb 2024	30,200	32,750	29,900	32,100	32,100	21.317.155
20 feb 2024	30,150	30,500	29,600	30,450	30,450	6.859.275
19 feb 2024	31,000	32,400	30,150	30,350	30,350	21.299.892
16 feb 2024	28,850	31,850	28,750	31,650	31,650	12.617.625
15 feb 2024	29,000	29,500	28,300	29,000	29,000	9.300.271
14 feb 2024	28,300	29,400	27,600	29,100	29,100	6.715.365
09 feb 2024	28,600	28,600	28,600	28,600	28,600	-
08 feb 2024	29,700	29,900	29,000	29,150	29,150	8.387.194
07 feb 2024	29,500	30,750	29,500	29,750	29,750	9.283.651
06 feb 2024	28,100	30,150	28,100	30,000	30,000	14.307.894
05 feb 2024	27,550	28,600	27,200	28,200	28,200	7.302.503
02 feb 2024	29,350	30,250	28,250	28,450	28,450	12.569.366
01 feb 2024	28,500	29,550	27,800	29,400	29,400	11.978.199
31 ene 2024	28,900	29,100	27,950	28,150	28,150	8.334.826
30 ene 2024	29,800	29,850	28,850	28,950	28,950	9.654.056
29 ene 2024	29,950	30,800	29,100	30,050	30,050	11.826.539
26 ene 2024	30,050	30,150	28,800	29,400	29,400	11.214.296
25 ene 2024	29,250	30,350	28,400	30,150	30,150	13.201.904
24 ene 2024	29,900	30,100	27,550	29,250	29,250	28.270.535
23 ene 2024	28,800	30,450	28,800	29,250	29,250	15.126.825
22 ene 2024	30,450	30,550	28,350	28,800	28,800	12.106.892
19 ene 2024	30,150	30,950	29,700	30,450	30,450	11.578.713
18 ene 2024	29,750	30,550	29,550	30,250	30,250	9.695.351
17 ene 2024	30,650	30,700	29,250	29,700	29,700	15.772.424
16 ene 2024	31,050	31,350	30,300	30,800	30,800	10.078.985
15 ene 2024	31,650	31,650	31,650	31,650	31,650	-
12 ene 2024	31,400	31,850	30,850	31,650	31,650	4.786.649
11 ene 2024	30,650	31,650	30,350	31,400	31,400	6.828.369
10 ene 2024	30,100	30,850	29,550	30,700	30,700	6.803.012
09 ene 2024	30,150	30,700	29,950	30,100	30,100	7.976.415
08 ene 2024	30,650	30,750	29,300	29,900	29,900	16.887.795
05 ene 2024	31,700	31,700	30,300	30,500	30,500	26.044.202
04 ene 2024	32,300	32,350	31,300	31,950	31,950	9.239.399
03 ene 2024	31,000	32,500	31,000	32,300	32,300	13.667.962
02 ene 2024	34,200	34,300	31,100	31,350	31,350	20.591.496
29 dic 2023	34,950	35,000	33,750	34,200	34,200	10.214.201
28 dic 2023	33,000	34,800	32,800	34,600	34,600	18.031.276
27 dic 2023	33,650	33,650	32,300	32,650	32,650	7.452.867
22 dic 2023	33,700	34,400	32,900	33,200	33,200	8.299.959
21 dic 2023	33,050	33,700	32,650	33,450	33,450	8.690.272
20 dic 2023	33,750	33,950	32,800	33,200	33,200	8.543.835
19 dic 2023	33,350	33,350	32,550	33,000	33,000	5.207.746
18 dic 2023	33,700	34,300	33,300	33,550	33,550	4.354.270
15 dic 2023	33,400	34,550	33,150	33,700	33,700	11.718.731
14 dic 2023	31,950	32,700	31,950	32,700	32,700	6.461.329
13 dic 2023	32,950	32,950	31,650	32,000	32,000	7.233.737
12 dic 2023	33,100	33,250	32,250	32,950	32,950	5.197.471
11 dic 2023	33,200	33,200	32,200	32,800	32,800	9.863.406
08 dic 2023	33,300	34,250	33,150	33,650	33,650	7.527.809
07 dic 2023	33,100	33,550	32,750	33,050	33,050	8.024.543
06 dic 2023	33,250	33,750	32,650	33,200	33,200	11.968.116
05 dic 2023	33,600	34,000	32,850	33,250	33,250	14.651.787
04 dic 2023	33,900	35,200	33,250	34,000	34,000	18.410.865
01 dic 2023	34,600	35,200	33,950	34,750	34,750	14.215.991
30 nov 2023	34,950	35,750	34,800	35,200	35,200	13.790.471
29 nov 2023	36,500	36,750	34,500	34,850	34,850	13.441.121
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 3511.154,60+170,90(+1,56%)

Euro Stoxx 505.006,85+67,84(+1,37%)

Dólar/Euro1,0699-0,0034(-0,32%)

Petróleo Brent89,36+0,35(+0,39%)

Oro2.349,60+7,10(+0,30%)

Bitcoin EUR59.568,82+493,81(+0,84%)

China Resources Beer (Holdings) Company Limited (0291.HK)

IBEX 35
11.154,60
+170,90(+1,56%)

Euro Stoxx 50
5.006,85
+67,84(+1,37%)

Dólar/Euro
1,0699
-0,0034(-0,32%)

Petróleo Brent
89,36
+0,35(+0,39%)

Oro
2.349,60
+7,10(+0,30%)

Bitcoin EUR
59.568,82
+493,81(+0,84%)