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

HKSE - HKSE Precio demorado. Divisa en HKD

Añadir a la lista de favoritos

55,250

+0,650

(+1,19%)

Al cierre: 04:08PM HKT

Intervalo de fechas:

14 ago 2021 - 14 ago 2022

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en HKDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
12 ago 2022	54,650	55,400	54,200	55,250	55,250	3.707.113
11 ago 2022	53,750	54,650	53,300	54,600	54,600	4.139.920
10 ago 2022	54,550	54,550	51,900	52,650	52,650	6.012.090
09 ago 2022	54,000	55,200	53,500	54,350	54,350	5.166.425
08 ago 2022	55,250	55,250	53,050	54,450	54,450	5.255.876
05 ago 2022	55,000	55,450	54,550	54,650	54,650	2.652.646
04 ago 2022	54,250	55,200	54,250	55,200	55,200	3.594.163
03 ago 2022	54,950	55,000	53,700	54,250	54,250	4.220.731
02 ago 2022	54,950	55,400	53,550	54,050	54,050	7.247.028
01 ago 2022	54,200	56,000	54,100	55,300	55,300	8.716.623
29 jul 2022	56,000	56,300	53,600	54,200	54,200	11.888.986
28 jul 2022	56,050	56,850	55,200	56,200	56,200	9.699.651
27 jul 2022	55,050	56,050	54,850	55,900	55,900	5.304.738
26 jul 2022	56,700	56,850	54,600	55,050	55,050	7.559.338
25 jul 2022	53,150	55,050	52,600	55,050	55,050	9.132.119
22 jul 2022	52,850	54,250	52,850	53,400	53,400	6.480.937
21 jul 2022	53,600	53,750	52,700	52,900	52,900	5.439.496
20 jul 2022	52,400	53,800	52,300	53,050	53,050	7.729.268
19 jul 2022	52,500	52,600	51,350	51,900	51,900	4.181.655
18 jul 2022	53,000	53,000	51,500	52,700	52,700	5.790.942
15 jul 2022	52,400	53,850	51,950	52,350	52,350	9.037.412
14 jul 2022	53,750	54,050	52,200	52,750	52,750	4.663.512
13 jul 2022	52,500	54,450	52,500	53,300	53,300	7.707.046
12 jul 2022	51,500	52,900	51,500	52,550	52,550	10.171.259
11 jul 2022	54,300	54,950	51,950	52,650	52,650	9.835.262
08 jul 2022	55,200	55,600	53,900	54,300	54,300	5.801.458
07 jul 2022	53,250	54,700	52,500	54,350	54,350	10.882.975
06 jul 2022	55,350	55,800	52,650	53,850	53,850	17.107.167
05 jul 2022	57,200	58,450	55,600	56,000	56,000	9.477.816
04 jul 2022	56,350	57,200	55,300	56,450	56,450	15.979.148
30 jun 2022	56,200	59,000	55,850	58,500	58,500	20.118.071
29 jun 2022	56,050	56,800	55,150	55,950	55,950	10.049.386
28 jun 2022	53,950	56,750	53,400	56,350	56,350	8.936.886
27 jun 2022	54,700	56,250	54,050	54,500	54,500	12.725.053
24 jun 2022	52,600	54,250	52,600	54,200	54,200	10.966.569
23 jun 2022	51,650	53,100	51,500	52,700	52,700	7.773.764
23 jun 2022	0.353 Dividendo
22 jun 2022	51,550	52,700	51,250	51,250	50,897	6.377.729
21 jun 2022	51,500	52,750	51,400	51,800	51,443	7.976.597
20 jun 2022	49,900	52,250	49,800	51,250	50,897	11.080.172
17 jun 2022	47,050	50,150	47,050	49,350	49,010	10.641.447
16 jun 2022	49,950	49,950	47,350	47,750	47,421	9.044.894
15 jun 2022	48,950	49,850	48,600	49,000	48,662	5.105.117
14 jun 2022	49,000	49,750	48,000	48,950	48,613	6.910.708
13 jun 2022	48,050	50,300	48,000	49,000	48,662	9.960.388
10 jun 2022	49,150	50,750	48,500	50,300	49,954	11.370.040
09 jun 2022	52,500	52,600	48,800	49,950	49,606	19.183.591
08 jun 2022	50,450	53,100	50,200	52,650	52,287	14.904.442
07 jun 2022	51,550	51,550	49,650	50,300	49,954	9.844.038
06 jun 2022	48,350	51,950	47,750	51,850	51,493	15.711.005
02 jun 2022	48,400	48,550	47,200	48,350	48,017	4.992.697
01 jun 2022	49,900	49,900	47,750	48,400	48,067	11.064.223
31 may 2022	48,050	49,900	47,200	49,100	48,762	24.938.843
30 may 2022	44,600	48,100	44,600	48,000	47,669	22.468.117
27 may 2022	44,000	45,450	43,450	44,350	44,045	8.811.026
26 may 2022	42,800	43,500	42,050	43,400	43,101	9.981.917
25 may 2022	43,550	43,750	42,700	43,000	42,704	8.325.899
24 may 2022	45,850	46,050	43,400	43,800	43,498	7.632.743
23 may 2022	45,750	46,450	44,800	45,400	45,087	7.104.468
20 may 2022	45,500	46,550	44,950	46,300	45,981	8.776.160
19 may 2022	44,350	45,500	43,800	44,700	44,392	6.718.028
18 may 2022	45,600	46,200	44,500	45,850	45,534	6.095.685
17 may 2022	44,600	46,450	44,500	45,600	45,286	12.233.126
16 may 2022	45,250	45,500	43,600	44,400	44,094	7.202.464
13 may 2022	43,950	45,000	43,100	44,650	44,342	9.193.177
12 may 2022	43,150	44,600	42,900	43,250	42,952	8.458.189
11 may 2022	42,350	44,850	41,950	43,700	43,399	9.140.614
10 may 2022	39,200	42,750	38,400	42,350	42,058	12.643.552
06 may 2022	45,000	45,000	40,250	40,900	40,618	18.238.050
05 may 2022	45,700	46,700	45,050	45,600	45,286	7.095.075
04 may 2022	47,050	47,050	45,200	45,450	45,137	2.724.364
03 may 2022	47,000	47,900	45,850	46,700	46,378	7.856.856
29 abr 2022	44,750	46,800	44,300	46,500	46,180	9.951.554
28 abr 2022	44,350	44,950	43,250	44,450	44,144	7.497.787
27 abr 2022	43,100	45,100	43,000	44,300	43,995	8.166.358
26 abr 2022	42,250	44,650	42,250	43,600	43,300	12.040.463
25 abr 2022	44,750	44,850	42,000	42,300	42,009	13.454.034
22 abr 2022	44,600	45,500	44,350	45,350	45,038	5.310.061
21 abr 2022	46,050	46,550	44,650	45,350	45,038	7.278.666
20 abr 2022	44,650	47,200	44,650	46,050	45,733	8.458.008
19 abr 2022	45,850	46,950	44,450	44,700	44,392	7.885.515
14 abr 2022	44,300	46,450	44,200	46,300	45,981	11.192.251
13 abr 2022	44,450	44,950	43,600	43,950	43,647	10.919.910
12 abr 2022	42,150	46,600	41,300	44,500	44,193	20.422.934
11 abr 2022	44,200	44,200	40,800	42,000	41,711	21.317.366
08 abr 2022	44,550	45,000	43,850	44,700	44,392	9.339.855
07 abr 2022	44,800	46,000	43,500	44,550	44,243	19.522.355
06 abr 2022	48,000	48,000	45,600	45,800	45,485	18.258.881
04 abr 2022	48,700	49,100	47,800	48,700	48,365	6.296.275
01 abr 2022	47,700	49,150	46,850	48,700	48,365	7.277.893
31 mar 2022	49,100	49,100	47,450	48,050	47,719	6.110.390
30 mar 2022	47,800	49,350	47,550	48,800	48,464	15.329.507
29 mar 2022	45,850	47,750	45,600	47,600	47,272	10.431.374
28 mar 2022	46,500	46,500	44,400	45,800	45,485	12.384.922
25 mar 2022	47,950	49,800	46,350	46,750	46,428	18.566.853
24 mar 2022	50,600	51,200	47,050	47,950	47,620	25.772.739
23 mar 2022	50,550	52,400	50,350	51,500	51,145	12.973.583
22 mar 2022	49,300	50,900	49,200	50,750	50,400	9.285.562
21 mar 2022	51,200	51,450	49,150	49,550	49,209	7.879.133
18 mar 2022	51,350	51,800	49,500	50,300	49,954	13.032.538
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 358.400,40+20,40(+0,24%)

Euro Stoxx 503.776,81+19,76(+0,53%)

Dólar/Euro1,0257-0,0068(-0,66%)

Petróleo Brent97,97-1,63(-1,64%)

Oro1.818,90+11,70(+0,65%)

BTC-EUR23.842,80+183,79(+0,78%)

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

IBEX 35
8.400,40
+20,40(+0,24%)

Euro Stoxx 50
3.776,81
+19,76(+0,53%)

Dólar/Euro
1,0257
-0,0068(-0,66%)

Petróleo Brent
97,97
-1,63(-1,64%)

Oro
1.818,90
+11,70(+0,65%)

BTC-EUR
23.842,80
+183,79(+0,78%)