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

HKSE - HKSE Precio demorado. Divisa en HKD

Añadir a la lista de favoritos

64,350

+1,650

(+2,63%)

Al cierre: 04:08PM HKT

Intervalo de fechas:

30 mar 2022 - 30 mar 2023

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en HKDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
30 mar 2023	62,500	64,750	62,050	64,350	64,350	11.027.395
29 mar 2023	-	-	-	-	-	-
28 mar 2023	63,850	64,150	62,200	63,100	63,100	9.415.244
27 mar 2023	63,050	64,350	61,650	62,950	62,950	12.042.075
24 mar 2023	62,150	64,400	61,800	62,900	62,900	7.292.032
23 mar 2023	60,850	62,700	60,850	62,250	62,250	5.791.229
22 mar 2023	61,800	63,100	60,300	61,350	61,350	8.414.539
21 mar 2023	59,450	62,050	59,450	61,600	61,600	6.915.525
20 mar 2023	61,700	62,000	58,100	59,050	59,050	7.766.001
17 mar 2023	61,600	62,100	60,950	61,700	61,700	8.973.007
16 mar 2023	60,900	61,200	59,700	60,700	60,700	4.496.835
15 mar 2023	61,300	62,450	60,500	60,950	60,950	4.345.231
14 mar 2023	61,150	61,950	59,850	60,150	60,150	6.218.261
13 mar 2023	58,400	61,450	58,400	61,150	61,150	9.334.363
10 mar 2023	58,650	59,450	57,450	57,950	57,950	9.882.118
09 mar 2023	59,850	61,700	59,300	59,600	59,600	5.690.513
08 mar 2023	60,100	61,250	60,000	60,200	60,200	4.739.827
07 mar 2023	62,100	64,200	61,000	61,600	61,600	9.248.415
06 mar 2023	60,100	62,750	60,100	62,100	62,100	5.057.659
03 mar 2023	62,200	62,550	60,850	60,850	60,850	4.745.197
02 mar 2023	61,950	62,250	60,950	61,850	61,850	5.118.015
01 mar 2023	58,050	62,700	58,050	62,650	62,650	15.074.328
28 feb 2023	57,650	59,500	57,650	57,950	57,950	11.633.433
27 feb 2023	57,100	58,450	56,100	58,250	58,250	6.948.931
24 feb 2023	57,300	57,850	56,200	56,800	56,800	5.980.099
23 feb 2023	57,200	58,500	56,800	57,800	57,800	5.680.190
22 feb 2023	57,550	58,550	57,000	57,100	57,100	4.730.555
21 feb 2023	57,500	58,800	57,350	57,550	57,550	6.328.440
20 feb 2023	59,300	59,850	56,900	58,700	58,700	8.641.230
17 feb 2023	59,700	60,100	58,450	58,900	58,900	5.904.900
16 feb 2023	59,500	60,400	58,950	59,550	59,550	8.547.823
15 feb 2023	60,150	60,800	59,400	59,750	59,750	5.158.180
14 feb 2023	61,100	61,250	59,850	60,150	60,150	6.247.343
13 feb 2023	57,350	61,600	57,250	60,850	60,850	9.179.460
10 feb 2023	58,850	59,200	58,000	58,000	58,000	5.562.095
09 feb 2023	56,600	59,200	56,600	59,000	59,000	5.812.478
08 feb 2023	58,000	58,000	56,500	57,000	57,000	3.243.418
07 feb 2023	56,950	58,550	56,950	57,500	57,500	4.559.041
06 feb 2023	57,600	57,950	56,300	57,500	57,500	6.508.126
03 feb 2023	59,900	59,900	57,450	58,400	58,400	5.707.381
02 feb 2023	60,550	60,550	58,750	59,300	59,300	4.566.973
01 feb 2023	58,950	60,000	58,350	59,600	59,600	5.756.914
31 ene 2023	61,700	61,700	57,900	58,950	58,950	11.337.362
30 ene 2023	62,850	63,900	59,900	60,500	60,500	12.184.259
27 ene 2023	62,950	63,400	62,050	62,850	62,850	3.354.629
26 ene 2023	62,500	63,000	61,450	62,950	62,950	7.356.095
20 ene 2023	60,600	62,050	60,600	61,700	61,700	5.020.331
19 ene 2023	60,000	61,750	59,750	61,100	61,100	5.560.995
18 ene 2023	59,900	60,600	59,350	60,000	60,000	4.081.849
17 ene 2023	60,500	61,500	59,450	59,850	59,850	5.669.621
16 ene 2023	61,050	62,000	60,300	60,500	60,500	6.240.572
13 ene 2023	59,050	61,400	59,050	61,050	61,050	8.351.059
12 ene 2023	58,850	60,950	58,800	60,000	60,000	6.246.510
11 ene 2023	60,050	61,800	59,050	59,450	59,450	8.911.411
10 ene 2023	60,000	60,750	59,150	60,000	60,000	7.539.791
09 ene 2023	58,100	60,350	58,100	60,000	60,000	7.958.507
06 ene 2023	57,800	58,600	57,100	57,450	57,450	7.050.838
05 ene 2023	55,400	58,750	55,300	58,200	58,200	11.788.155
04 ene 2023	55,200	55,250	54,000	55,250	55,250	10.740.190
03 ene 2023	54,550	55,250	52,850	54,950	54,950	8.768.945
30 dic 2022	56,950	56,950	54,150	54,550	54,550	7.738.862
29 dic 2022	55,750	56,000	54,550	55,850	55,850	7.381.160
28 dic 2022	56,000	57,250	55,600	56,150	56,150	9.826.780
23 dic 2022	54,850	56,350	54,800	55,100	55,100	3.214.884
22 dic 2022	54,250	56,250	53,850	56,000	56,000	6.851.207
21 dic 2022	53,450	53,500	52,200	53,450	53,450	4.210.859
20 dic 2022	54,100	54,400	51,950	53,100	53,100	7.672.632
19 dic 2022	54,100	55,150	53,550	54,800	54,800	4.875.767
16 dic 2022	54,800	54,800	53,000	54,000	54,000	6.887.242
15 dic 2022	54,550	55,050	53,100	54,050	54,050	5.122.181
14 dic 2022	54,150	55,450	53,750	55,000	55,000	7.122.733
13 dic 2022	54,600	55,050	53,700	54,150	54,150	6.054.343
12 dic 2022	54,200	55,900	53,800	54,200	54,200	10.291.728
09 dic 2022	54,900	55,900	53,650	55,000	55,000	8.155.878
08 dic 2022	53,000	55,750	53,000	55,400	55,400	10.036.520
07 dic 2022	54,050	56,450	53,200	53,400	53,400	9.312.380
06 dic 2022	54,050	56,450	54,050	54,850	54,850	9.099.688
05 dic 2022	55,250	55,800	53,700	55,100	55,100	10.728.493
02 dic 2022	54,200	54,950	52,800	53,750	53,750	11.355.913
01 dic 2022	53,750	56,250	53,000	54,250	54,250	13.282.439
30 nov 2022	50,650	53,700	50,400	53,550	53,550	22.340.627
29 nov 2022	48,400	51,750	48,400	51,550	51,550	15.046.415
28 nov 2022	44,000	48,300	43,850	48,250	48,250	8.117.170
25 nov 2022	47,300	47,300	46,000	46,150	46,150	4.348.748
24 nov 2022	46,300	47,750	46,500	46,950	46,950	3.924.559
23 nov 2022	47,400	47,400	45,700	46,750	46,750	8.092.106
22 nov 2022	47,800	48,900	46,600	47,400	47,400	9.164.626
21 nov 2022	47,500	48,300	45,350	47,650	47,650	12.968.713
18 nov 2022	49,500	50,600	49,100	49,500	49,500	5.622.791
17 nov 2022	50,000	51,000	49,050	50,050	50,050	7.183.481
16 nov 2022	49,500	51,100	49,400	50,550	50,550	10.052.310
15 nov 2022	48,000	50,300	47,850	50,250	50,250	8.846.322
14 nov 2022	50,750	50,800	48,000	48,500	48,500	16.251.922
11 nov 2022	48,300	50,750	47,100	48,800	48,800	14.605.048
10 nov 2022	45,400	46,500	44,200	46,150	46,150	9.085.290
09 nov 2022	46,050	46,800	45,150	45,550	45,550	7.149.302
08 nov 2022	45,650	47,250	45,150	46,000	46,000	6.849.852
07 nov 2022	44,700	47,000	44,400	46,150	46,150	17.272.247
04 nov 2022	42,250	46,250	42,250	45,100	45,100	24.159.188
03 nov 2022	41,900	43,050	41,600	42,650	42,650	14.520.714
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 359.211,70+141,00(+1,55%)

Euro Stoxx 504.283,48+52,21(+1,23%)

Dólar/Euro1,0911+0,0064(+0,5892%)

Petróleo Brent78,77+0,49(+0,63%)

Oro1.991,50+7,00(+0,35%)

BTC-EUR26.266,79+291,06(+1,12%)

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

IBEX 35
9.211,70
+141,00(+1,55%)

Euro Stoxx 50
4.283,48
+52,21(+1,23%)

Dólar/Euro
1,0911
+0,0064(+0,5892%)

Petróleo Brent
78,77
+0,49(+0,63%)

Oro
1.991,50
+7,00(+0,35%)

BTC-EUR
26.266,79
+291,06(+1,12%)