Mercados españoles cerrados

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

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
27,400-0,550 (-1,97%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
16 jul 2023 - 16 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 202427,70027,80027,30027,40027,4007.774.455
12 jul 202427,70028,25027,40027,95027,95015.434.759
11 jul 202426,70027,70026,25027,50027,50018.608.874
10 jul 202426,05026,95026,05026,35026,35015.931.091
09 jul 202425,60026,20025,40025,90025,90012.743.554
08 jul 202426,10026,20025,20025,55025,55013.185.159
05 jul 2024------
04 jul 202427,05027,05026,30026,40026,4007.515.085
03 jul 202426,30027,05026,10026,70026,7008.694.742
02 jul 202426,00027,15025,75026,25026,25013.071.764
28 jun 202427,05027,30026,25026,25026,25013.269.796
27 jun 202427,90028,05027,10027,20027,2009.170.955
26 jun 202428,00028,40027,50028,15028,15011.439.002
25 jun 202428,10028,45027,50028,00028,00015.641.492
24 jun 202427,85027,85027,05027,75027,75014.478.052
21 jun 202428,00028,25027,50027,80027,80014.565.190
20 jun 202429,10029,25027,85028,05028,05015.498.982
19 jun 202429,10029,65028,90029,15029,1509.969.883
18 jun 202429,55029,65028,65028,90028,90016.458.786
17 jun 202430,45030,45029,15029,55029,55012.071.038
14 jun 202429,85030,85029,65030,50030,50012.657.082
13 jun 202430,30030,70029,50029,80029,80014.682.071
12 jun 202429,95030,05029,50029,65029,6509.467.002
11 jun 202430,55030,70029,05030,00030,00019.819.217
07 jun 202431,45031,70031,00031,30031,30017.579.789
06 jun 202431,20031,70031,00031,15031,1508.059.818
05 jun 202431,55032,00030,95031,15031,1508.924.924
04 jun 202431,30032,10031,30031,55031,5508.239.543
03 jun 202431,60032,35031,20031,30031,30013.152.339
31 may 202432,65032,65031,25031,35031,35013.028.644
30 may 202434,05034,05032,00032,10032,10015.837.668
29 may 202434,60034,70033,85034,05034,0507.921.636
28 may 202435,45035,45034,65034,70034,7004.256.827
27 may 202434,25035,45033,90035,15035,1509.165.730
24 may 202433,70034,00032,95033,95033,95013.317.488
23 may 202434,85035,10033,80034,00034,00010.798.306
22 may 202436,25036,30034,65035,00035,00015.853.245
22 may 20240.33 Dividendo
21 may 202437,55037,60036,60036,70036,3706.680.670
20 may 202437,05038,25037,05037,80037,4608.988.163
17 may 202437,20037,65036,10037,05036,71715.918.591
16 may 202438,55038,55036,70037,20036,86620.133.158
14 may 202438,50038,70037,75037,75037,4117.251.683
13 may 202438,60038,60037,10038,30037,9567.187.207
10 may 202438,60039,55037,70038,15037,8077.347.088
09 may 202436,50038,95036,50038,60038,2539.118.954
08 may 202438,00038,35036,55036,80036,46910.325.875
07 may 202437,80038,15037,25037,90037,5596.138.520
06 may 202437,20038,70036,85037,55037,21214.991.630
03 may 202436,50037,60036,20037,15036,81610.297.372
02 may 202435,50036,60034,60036,05035,72610.539.156
30 abr 202435,50036,95035,50036,00035,67611.569.873
29 abr 202436,30036,50035,60035,75035,42912.276.756
26 abr 202435,35036,50035,25036,35036,0239.502.321
25 abr 202435,85036,30035,25035,40035,0827.172.189
24 abr 202434,70036,00034,70035,85035,5289.387.394
23 abr 202434,05035,25033,85035,00034,6859.744.160
22 abr 202432,00034,55032,00033,45033,14910.501.594
19 abr 202432,20032,55031,70032,30032,0105.543.516
18 abr 202432,10033,35031,65032,85032,5557.396.386
17 abr 202431,90033,00031,90032,10031,8114.522.395
16 abr 202433,30033,30032,10032,20031,9106.953.302
15 abr 202432,80033,70032,70033,30033,0017.070.163
12 abr 202434,75034,85033,15033,35033,05011.894.076
11 abr 202434,70035,00034,05034,75034,4387.116.956
10 abr 202434,40034,75033,95034,70034,3887.283.706
09 abr 202434,75035,00033,50034,05033,7448.503.598
08 abr 202435,10035,55033,55033,90033,59518.842.918
05 abr 202435,70035,90034,60035,60035,2805.329.697
03 abr 202435,30036,65035,30035,60035,2807.520.382
02 abr 202436,60037,00035,85036,20035,87416.145.164
28 mar 202435,30036,55035,20036,05035,7266.494.299
27 mar 202435,45036,10034,95035,30034,9836.704.430
26 mar 202436,30036,65035,55035,75035,42910.571.082
25 mar 202436,00036,50035,45035,80035,4787.467.413
22 mar 202438,05038,05035,55035,95035,62714.486.488
21 mar 202437,35038,45037,25038,15037,80715.342.315
20 mar 202436,90037,10036,05036,70036,3709.898.924
19 mar 202438,25038,45037,10037,20036,86621.348.940
18 mar 202436,30038,00035,75037,95037,60919.831.725
15 mar 202436,40036,50035,45036,30035,97421.777.549
14 mar 202436,20037,40035,75036,50036,17212.631.307
13 mar 202436,15036,95035,65036,25035,92418.592.307
12 mar 202434,95036,90034,50036,45036,12226.139.274
11 mar 202433,30034,80033,30034,30033,9929.269.714
08 mar 202434,00034,75033,20033,30033,00110.107.297
07 mar 202434,20034,65033,50034,10033,79311.900.060
06 mar 202431,70034,45031,70034,25033,94214.595.046
05 mar 202432,70032,75031,65032,30032,01010.845.730
04 mar 202433,00033,45032,40032,70032,4067.601.038
01 mar 202433,20034,05032,80033,40033,10012.372.977
29 feb 202432,90034,30032,80033,95033,64515.721.897
28 feb 202434,15034,80033,15033,25032,95113.926.557
27 feb 202434,10034,50033,10034,15033,84314.008.176
26 feb 202434,30035,20034,10034,45034,14012.645.246
23 feb 202433,00035,15032,95034,80034,48724.132.620
22 feb 202431,85033,55031,70033,40033,10023.567.678
21 feb 202430,20032,75029,90032,10031,81121.317.155
20 feb 202430,15030,50029,60030,45030,1766.859.275
19 feb 202431,00032,40030,15030,35030,07721.299.892
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...