Mercados españoles abiertos en 6 hrs 51 min
S&P 500
4.604,37 +18,78 (+0,41%) Nasdaq
14.403,97 +63,97 (+0,45%) NIKKEI 225
32.868,43 +560,57 (+1,74%) Dólar/Euro
1,0774 +0,0009 (+0,09%) Petróleo Brent
76,12 +0,28 (+0,37%) Bitcoin EUR
40.315,92 -322,58 (-0,79%)
China Resources Beer (Holdings) Company Limited (0291.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
11 dic 2022 - 11 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28 nov 2023 | 36,950 | 37,000 | 35,950 | 36,200 | 36,200 | 10.390.225 |
| 27 nov 2023 | 38,150 | 38,650 | 36,550 | 36,950 | 36,950 | 12.446.147 |
| 24 nov 2023 | 39,000 | 39,350 | 38,050 | 38,100 | 38,100 | 7.200.970 |
| 23 nov 2023 | 39,300 | 39,950 | 38,500 | 39,800 | 39,800 | 5.536.999 |
| 22 nov 2023 | 39,250 | 39,450 | 38,800 | 39,000 | 39,000 | 7.156.890 |
| 21 nov 2023 | 40,250 | 41,100 | 39,450 | 39,650 | 39,650 | 6.249.771 |
| 20 nov 2023 | 39,600 | 39,800 | 38,450 | 39,800 | 39,800 | 6.081.614 |
| 17 nov 2023 | 39,750 | 39,750 | 38,600 | 38,800 | 38,800 | 7.160.489 |
| 16 nov 2023 | 41,600 | 41,600 | 40,000 | 40,200 | 40,200 | 4.698.384 |
| 15 nov 2023 | 42,000 | 42,050 | 41,000 | 41,900 | 41,900 | 8.214.308 |
| 14 nov 2023 | 41,000 | 41,250 | 40,550 | 40,600 | 40,600 | 3.224.144 |
| 13 nov 2023 | 40,150 | 41,100 | 39,250 | 40,900 | 40,900 | 7.642.675 |
| 10 nov 2023 | 40,600 | 40,700 | 39,650 | 39,750 | 39,750 | 7.755.763 |
| 09 nov 2023 | 41,500 | 41,750 | 41,000 | 41,100 | 41,100 | 7.854.302 |
| 08 nov 2023 | 41,800 | 42,450 | 41,400 | 41,800 | 41,800 | 4.443.096 |
| 07 nov 2023 | 43,300 | 43,500 | 41,750 | 41,750 | 41,750 | 8.300.951 |
| 06 nov 2023 | 41,500 | 43,900 | 41,400 | 43,700 | 43,700 | 10.750.358 |
| 03 nov 2023 | 41,300 | 41,400 | 40,500 | 41,000 | 41,000 | 10.591.719 |
| 02 nov 2023 | 41,750 | 42,100 | 39,850 | 40,700 | 40,700 | 6.446.740 |
| 01 nov 2023 | 41,900 | 43,150 | 41,050 | 41,100 | 41,100 | 7.157.710 |
| 31 oct 2023 | 43,000 | 43,000 | 41,200 | 41,400 | 41,400 | 4.469.189 |
| 30 oct 2023 | 41,900 | 43,600 | 41,900 | 43,050 | 43,050 | 5.072.032 |
| 27 oct 2023 | 41,200 | 42,900 | 40,700 | 42,500 | 42,500 | 5.893.787 |
| 26 oct 2023 | 41,550 | 41,550 | 40,450 | 40,750 | 40,750 | 5.640.424 |
| 25 oct 2023 | 42,000 | 43,250 | 41,350 | 41,650 | 41,650 | 5.099.183 |
| 24 oct 2023 | 41,400 | 41,700 | 40,400 | 41,050 | 41,050 | 4.485.539 |
| 20 oct 2023 | 42,000 | 42,400 | 41,400 | 41,500 | 41,500 | 3.937.340 |
| 19 oct 2023 | 43,000 | 43,100 | 42,150 | 42,250 | 42,250 | 5.464.699 |
| 18 oct 2023 | 43,850 | 44,200 | 42,650 | 43,950 | 43,950 | 5.830.468 |
| 17 oct 2023 | 43,950 | 44,800 | 43,050 | 43,300 | 43,300 | 6.685.236 |
| 16 oct 2023 | 44,000 | 44,300 | 43,000 | 43,150 | 43,150 | 5.812.469 |
| 13 oct 2023 | 44,700 | 45,050 | 43,450 | 43,650 | 43,650 | 15.654.574 |
| 12 oct 2023 | 44,050 | 45,300 | 44,050 | 45,150 | 45,150 | 13.665.340 |
| 11 oct 2023 | 43,500 | 44,300 | 43,300 | 43,600 | 43,600 | 9.434.285 |
| 10 oct 2023 | 42,800 | 44,650 | 42,800 | 43,400 | 43,400 | 9.346.799 |
| 09 oct 2023 | 42,850 | 42,900 | 42,050 | 42,450 | 42,450 | 3.166.438 |
| 06 oct 2023 | 42,500 | 43,650 | 42,500 | 42,950 | 42,950 | 5.623.557 |
| 05 oct 2023 | 41,100 | 42,700 | 41,100 | 42,500 | 42,500 | 7.074.765 |
| 04 oct 2023 | 40,950 | 41,600 | 40,250 | 41,500 | 41,500 | 4.180.860 |
| 03 oct 2023 | 42,000 | 42,550 | 40,800 | 41,000 | 41,000 | 6.591.191 |
| 29 sept 2023 | 42,400 | 43,550 | 42,000 | 42,950 | 42,950 | 4.833.059 |
| 28 sept 2023 | 42,750 | 42,850 | 41,300 | 41,750 | 41,750 | 5.645.311 |
| 27 sept 2023 | 41,900 | 43,050 | 41,850 | 42,550 | 42,550 | 5.944.769 |
| 26 sept 2023 | 43,050 | 43,050 | 41,800 | 41,950 | 41,950 | 6.605.657 |
| 25 sept 2023 | 43,250 | 43,800 | 43,100 | 43,100 | 43,100 | 4.768.000 |
| 22 sept 2023 | 41,600 | 44,000 | 41,350 | 43,800 | 43,800 | 7.357.583 |
| 21 sept 2023 | 42,300 | 42,300 | 40,200 | 41,750 | 41,750 | 11.332.644 |
| 20 sept 2023 | 43,000 | 43,000 | 40,850 | 42,450 | 42,450 | 15.206.210 |
| 19 sept 2023 | 44,150 | 44,200 | 43,050 | 43,350 | 43,350 | 5.196.181 |
| 18 sept 2023 | 45,400 | 46,000 | 44,200 | 44,250 | 44,250 | 3.935.968 |
| 15 sept 2023 | 44,700 | 45,500 | 44,150 | 45,250 | 45,250 | 4.960.158 |
| 14 sept 2023 | 45,000 | 45,250 | 43,950 | 44,300 | 44,300 | 4.527.737 |
| 13 sept 2023 | 45,100 | 45,550 | 44,450 | 44,650 | 44,650 | 2.747.733 |
| 12 sept 2023 | 44,300 | 45,600 | 43,900 | 44,800 | 44,800 | 3.640.175 |
| 11 sept 2023 | 44,300 | 45,000 | 44,000 | 44,850 | 44,850 | 6.375.373 |
| 07 sept 2023 | 45,400 | 46,200 | 45,200 | 45,350 | 45,350 | 3.303.197 |
| 06 sept 2023 | 47,000 | 47,000 | 45,350 | 45,950 | 45,950 | 5.074.415 |
| 05 sept 2023 | 47,100 | 47,350 | 46,300 | 46,550 | 46,550 | 6.431.320 |
| 04 sept 2023 | 46,300 | 47,850 | 46,300 | 47,150 | 47,150 | 7.367.787 |
| 31 ago 2023 | 46,000 | 47,100 | 45,750 | 46,100 | 46,100 | 7.825.169 |
| 30 ago 2023 | 46,900 | 47,650 | 46,050 | 46,400 | 46,400 | 7.689.919 |
| 30 ago 2023 | 0.312 Dividendo | |||||
| 29 ago 2023 | 46,200 | 47,450 | 45,350 | 47,200 | 46,888 | 8.821.781 |
| 28 ago 2023 | 48,600 | 48,600 | 46,100 | 46,250 | 45,944 | 7.010.328 |
| 25 ago 2023 | 47,350 | 48,100 | 46,700 | 46,700 | 46,391 | 7.196.595 |
| 24 ago 2023 | 46,550 | 48,250 | 46,100 | 47,900 | 47,583 | 8.009.102 |
| 23 ago 2023 | 44,500 | 46,150 | 44,350 | 45,950 | 45,646 | 9.430.869 |
| 22 ago 2023 | 44,550 | 45,650 | 43,750 | 44,650 | 44,355 | 12.620.955 |
| 21 ago 2023 | 44,250 | 46,200 | 43,150 | 45,050 | 44,752 | 21.218.051 |
| 18 ago 2023 | 46,450 | 47,500 | 45,200 | 46,000 | 45,696 | 12.694.877 |
| 17 ago 2023 | 44,000 | 47,500 | 43,900 | 47,100 | 46,789 | 13.524.486 |
| 16 ago 2023 | 44,800 | 45,500 | 44,500 | 45,150 | 44,852 | 4.980.151 |
| 15 ago 2023 | 46,150 | 46,200 | 45,050 | 45,350 | 45,050 | 8.933.096 |
| 14 ago 2023 | 46,900 | 46,900 | 45,250 | 46,150 | 45,845 | 7.633.677 |
| 11 ago 2023 | 48,050 | 48,300 | 46,850 | 47,150 | 46,838 | 4.205.327 |
| 10 ago 2023 | 48,200 | 48,600 | 47,150 | 48,100 | 47,782 | 5.591.444 |
| 09 ago 2023 | 48,550 | 48,750 | 47,950 | 48,200 | 47,881 | 3.160.433 |
| 08 ago 2023 | 49,550 | 49,550 | 47,800 | 48,100 | 47,782 | 10.609.413 |
| 07 ago 2023 | 49,400 | 50,350 | 49,300 | 50,150 | 49,819 | 5.975.590 |
| 04 ago 2023 | 48,100 | 50,000 | 48,000 | 50,000 | 49,669 | 10.709.544 |
| 03 ago 2023 | 48,000 | 48,500 | 47,100 | 48,100 | 47,782 | 9.920.643 |
| 02 ago 2023 | 48,300 | 49,100 | 47,600 | 48,000 | 47,683 | 8.200.630 |
| 01 ago 2023 | 49,950 | 50,750 | 48,400 | 48,800 | 48,477 | 9.898.150 |
| 31 jul 2023 | 51,250 | 51,350 | 49,500 | 49,950 | 49,620 | 15.974.012 |
| 28 jul 2023 | 49,350 | 51,200 | 49,300 | 50,800 | 50,464 | 8.427.820 |
| 27 jul 2023 | 50,500 | 50,900 | 49,650 | 50,350 | 50,017 | 10.885.630 |
| 26 jul 2023 | 50,450 | 50,450 | 48,850 | 49,850 | 49,520 | 6.152.050 |
| 25 jul 2023 | 50,050 | 50,750 | 49,650 | 50,550 | 50,216 | 9.049.893 |
| 24 jul 2023 | 49,250 | 49,250 | 47,800 | 48,500 | 48,179 | 5.461.645 |
| 21 jul 2023 | 48,950 | 49,900 | 48,600 | 49,250 | 48,924 | 4.972.960 |
| 20 jul 2023 | 48,700 | 49,900 | 48,200 | 48,500 | 48,179 | 5.071.819 |
| 19 jul 2023 | 49,950 | 49,950 | 48,500 | 48,950 | 48,626 | 5.568.563 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.