Mercados españoles cerrados

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202254,65055,40054,20055,25055,2503.707.113
11 ago 202253,75054,65053,30054,60054,6004.139.920
10 ago 202254,55054,55051,90052,65052,6506.012.090
09 ago 202254,00055,20053,50054,35054,3505.166.425
08 ago 202255,25055,25053,05054,45054,4505.255.876
05 ago 202255,00055,45054,55054,65054,6502.652.646
04 ago 202254,25055,20054,25055,20055,2003.594.163
03 ago 202254,95055,00053,70054,25054,2504.220.731
02 ago 202254,95055,40053,55054,05054,0507.247.028
01 ago 202254,20056,00054,10055,30055,3008.716.623
29 jul 202256,00056,30053,60054,20054,20011.888.986
28 jul 202256,05056,85055,20056,20056,2009.699.651
27 jul 202255,05056,05054,85055,90055,9005.304.738
26 jul 202256,70056,85054,60055,05055,0507.559.338
25 jul 202253,15055,05052,60055,05055,0509.132.119
22 jul 202252,85054,25052,85053,40053,4006.480.937
21 jul 202253,60053,75052,70052,90052,9005.439.496
20 jul 202252,40053,80052,30053,05053,0507.729.268
19 jul 202252,50052,60051,35051,90051,9004.181.655
18 jul 202253,00053,00051,50052,70052,7005.790.942
15 jul 202252,40053,85051,95052,35052,3509.037.412
14 jul 202253,75054,05052,20052,75052,7504.663.512
13 jul 202252,50054,45052,50053,30053,3007.707.046
12 jul 202251,50052,90051,50052,55052,55010.171.259
11 jul 202254,30054,95051,95052,65052,6509.835.262
08 jul 202255,20055,60053,90054,30054,3005.801.458
07 jul 202253,25054,70052,50054,35054,35010.882.975
06 jul 202255,35055,80052,65053,85053,85017.107.167
05 jul 202257,20058,45055,60056,00056,0009.477.816
04 jul 202256,35057,20055,30056,45056,45015.979.148
30 jun 202256,20059,00055,85058,50058,50020.118.071
29 jun 202256,05056,80055,15055,95055,95010.049.386
28 jun 202253,95056,75053,40056,35056,3508.936.886
27 jun 202254,70056,25054,05054,50054,50012.725.053
24 jun 202252,60054,25052,60054,20054,20010.966.569
23 jun 202251,65053,10051,50052,70052,7007.773.764
23 jun 20220.353 Dividendo
22 jun 202251,55052,70051,25051,25050,8976.377.729
21 jun 202251,50052,75051,40051,80051,4437.976.597
20 jun 202249,90052,25049,80051,25050,89711.080.172
17 jun 202247,05050,15047,05049,35049,01010.641.447
16 jun 202249,95049,95047,35047,75047,4219.044.894
15 jun 202248,95049,85048,60049,00048,6625.105.117
14 jun 202249,00049,75048,00048,95048,6136.910.708
13 jun 202248,05050,30048,00049,00048,6629.960.388
10 jun 202249,15050,75048,50050,30049,95411.370.040
09 jun 202252,50052,60048,80049,95049,60619.183.591
08 jun 202250,45053,10050,20052,65052,28714.904.442
07 jun 202251,55051,55049,65050,30049,9549.844.038
06 jun 202248,35051,95047,75051,85051,49315.711.005
02 jun 202248,40048,55047,20048,35048,0174.992.697
01 jun 202249,90049,90047,75048,40048,06711.064.223
31 may 202248,05049,90047,20049,10048,76224.938.843
30 may 202244,60048,10044,60048,00047,66922.468.117
27 may 202244,00045,45043,45044,35044,0458.811.026
26 may 202242,80043,50042,05043,40043,1019.981.917
25 may 202243,55043,75042,70043,00042,7048.325.899
24 may 202245,85046,05043,40043,80043,4987.632.743
23 may 202245,75046,45044,80045,40045,0877.104.468
20 may 202245,50046,55044,95046,30045,9818.776.160
19 may 202244,35045,50043,80044,70044,3926.718.028
18 may 202245,60046,20044,50045,85045,5346.095.685
17 may 202244,60046,45044,50045,60045,28612.233.126
16 may 202245,25045,50043,60044,40044,0947.202.464
13 may 202243,95045,00043,10044,65044,3429.193.177
12 may 202243,15044,60042,90043,25042,9528.458.189
11 may 202242,35044,85041,95043,70043,3999.140.614
10 may 202239,20042,75038,40042,35042,05812.643.552
06 may 202245,00045,00040,25040,90040,61818.238.050
05 may 202245,70046,70045,05045,60045,2867.095.075
04 may 202247,05047,05045,20045,45045,1372.724.364
03 may 202247,00047,90045,85046,70046,3787.856.856
29 abr 202244,75046,80044,30046,50046,1809.951.554
28 abr 202244,35044,95043,25044,45044,1447.497.787
27 abr 202243,10045,10043,00044,30043,9958.166.358
26 abr 202242,25044,65042,25043,60043,30012.040.463
25 abr 202244,75044,85042,00042,30042,00913.454.034
22 abr 202244,60045,50044,35045,35045,0385.310.061
21 abr 202246,05046,55044,65045,35045,0387.278.666
20 abr 202244,65047,20044,65046,05045,7338.458.008
19 abr 202245,85046,95044,45044,70044,3927.885.515
14 abr 202244,30046,45044,20046,30045,98111.192.251
13 abr 202244,45044,95043,60043,95043,64710.919.910
12 abr 202242,15046,60041,30044,50044,19320.422.934
11 abr 202244,20044,20040,80042,00041,71121.317.366
08 abr 202244,55045,00043,85044,70044,3929.339.855
07 abr 202244,80046,00043,50044,55044,24319.522.355
06 abr 202248,00048,00045,60045,80045,48518.258.881
04 abr 202248,70049,10047,80048,70048,3656.296.275
01 abr 202247,70049,15046,85048,70048,3657.277.893
31 mar 202249,10049,10047,45048,05047,7196.110.390
30 mar 202247,80049,35047,55048,80048,46415.329.507
29 mar 202245,85047,75045,60047,60047,27210.431.374
28 mar 202246,50046,50044,40045,80045,48512.384.922
25 mar 202247,95049,80046,35046,75046,42818.566.853
24 mar 202250,60051,20047,05047,95047,62025.772.739
23 mar 202250,55052,40050,35051,50051,14512.973.583
22 mar 202249,30050,90049,20050,75050,4009.285.562
21 mar 202251,20051,45049,15049,55049,2097.879.133
18 mar 202251,35051,80049,50050,30049,95413.032.538
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...