Mercados españoles abiertos en 6 hrs 51 min

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

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
33,650+0,600 (+1,82%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
11 dic 2022 - 11 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 202333,30034,25033,15033,65033,6507.527.809
07 dic 202333,10033,55032,75033,05033,0508.024.543
06 dic 202333,25033,75032,65033,20033,20011.968.116
05 dic 202333,60034,00032,85033,25033,25014.651.787
04 dic 202333,90035,20033,25034,00034,00018.410.865
01 dic 202334,60035,20033,95034,75034,75014.215.991
30 nov 202334,95035,75034,80035,20035,20013.790.471
29 nov 202336,50036,75034,50034,85034,85013.441.121
28 nov 202336,95037,00035,95036,20036,20010.390.225
27 nov 202338,15038,65036,55036,95036,95012.446.147
24 nov 202339,00039,35038,05038,10038,1007.200.970
23 nov 202339,30039,95038,50039,80039,8005.536.999
22 nov 202339,25039,45038,80039,00039,0007.156.890
21 nov 202340,25041,10039,45039,65039,6506.249.771
20 nov 202339,60039,80038,45039,80039,8006.081.614
17 nov 202339,75039,75038,60038,80038,8007.160.489
16 nov 202341,60041,60040,00040,20040,2004.698.384
15 nov 202342,00042,05041,00041,90041,9008.214.308
14 nov 202341,00041,25040,55040,60040,6003.224.144
13 nov 202340,15041,10039,25040,90040,9007.642.675
10 nov 202340,60040,70039,65039,75039,7507.755.763
09 nov 202341,50041,75041,00041,10041,1007.854.302
08 nov 202341,80042,45041,40041,80041,8004.443.096
07 nov 202343,30043,50041,75041,75041,7508.300.951
06 nov 202341,50043,90041,40043,70043,70010.750.358
03 nov 202341,30041,40040,50041,00041,00010.591.719
02 nov 202341,75042,10039,85040,70040,7006.446.740
01 nov 202341,90043,15041,05041,10041,1007.157.710
31 oct 202343,00043,00041,20041,40041,4004.469.189
30 oct 202341,90043,60041,90043,05043,0505.072.032
27 oct 202341,20042,90040,70042,50042,5005.893.787
26 oct 202341,55041,55040,45040,75040,7505.640.424
25 oct 202342,00043,25041,35041,65041,6505.099.183
24 oct 202341,40041,70040,40041,05041,0504.485.539
20 oct 202342,00042,40041,40041,50041,5003.937.340
19 oct 202343,00043,10042,15042,25042,2505.464.699
18 oct 202343,85044,20042,65043,95043,9505.830.468
17 oct 202343,95044,80043,05043,30043,3006.685.236
16 oct 202344,00044,30043,00043,15043,1505.812.469
13 oct 202344,70045,05043,45043,65043,65015.654.574
12 oct 202344,05045,30044,05045,15045,15013.665.340
11 oct 202343,50044,30043,30043,60043,6009.434.285
10 oct 202342,80044,65042,80043,40043,4009.346.799
09 oct 202342,85042,90042,05042,45042,4503.166.438
06 oct 202342,50043,65042,50042,95042,9505.623.557
05 oct 202341,10042,70041,10042,50042,5007.074.765
04 oct 202340,95041,60040,25041,50041,5004.180.860
03 oct 202342,00042,55040,80041,00041,0006.591.191
29 sept 202342,40043,55042,00042,95042,9504.833.059
28 sept 202342,75042,85041,30041,75041,7505.645.311
27 sept 202341,90043,05041,85042,55042,5505.944.769
26 sept 202343,05043,05041,80041,95041,9506.605.657
25 sept 202343,25043,80043,10043,10043,1004.768.000
22 sept 202341,60044,00041,35043,80043,8007.357.583
21 sept 202342,30042,30040,20041,75041,75011.332.644
20 sept 202343,00043,00040,85042,45042,45015.206.210
19 sept 202344,15044,20043,05043,35043,3505.196.181
18 sept 202345,40046,00044,20044,25044,2503.935.968
15 sept 202344,70045,50044,15045,25045,2504.960.158
14 sept 202345,00045,25043,95044,30044,3004.527.737
13 sept 202345,10045,55044,45044,65044,6502.747.733
12 sept 202344,30045,60043,90044,80044,8003.640.175
11 sept 202344,30045,00044,00044,85044,8506.375.373
07 sept 202345,40046,20045,20045,35045,3503.303.197
06 sept 202347,00047,00045,35045,95045,9505.074.415
05 sept 202347,10047,35046,30046,55046,5506.431.320
04 sept 202346,30047,85046,30047,15047,1507.367.787
31 ago 202346,00047,10045,75046,10046,1007.825.169
30 ago 202346,90047,65046,05046,40046,4007.689.919
30 ago 20230.312 Dividendo
29 ago 202346,20047,45045,35047,20046,8888.821.781
28 ago 202348,60048,60046,10046,25045,9447.010.328
25 ago 202347,35048,10046,70046,70046,3917.196.595
24 ago 202346,55048,25046,10047,90047,5838.009.102
23 ago 202344,50046,15044,35045,95045,6469.430.869
22 ago 202344,55045,65043,75044,65044,35512.620.955
21 ago 202344,25046,20043,15045,05044,75221.218.051
18 ago 202346,45047,50045,20046,00045,69612.694.877
17 ago 202344,00047,50043,90047,10046,78913.524.486
16 ago 202344,80045,50044,50045,15044,8524.980.151
15 ago 202346,15046,20045,05045,35045,0508.933.096
14 ago 202346,90046,90045,25046,15045,8457.633.677
11 ago 202348,05048,30046,85047,15046,8384.205.327
10 ago 202348,20048,60047,15048,10047,7825.591.444
09 ago 202348,55048,75047,95048,20047,8813.160.433
08 ago 202349,55049,55047,80048,10047,78210.609.413
07 ago 202349,40050,35049,30050,15049,8195.975.590
04 ago 202348,10050,00048,00050,00049,66910.709.544
03 ago 202348,00048,50047,10048,10047,7829.920.643
02 ago 202348,30049,10047,60048,00047,6838.200.630
01 ago 202349,95050,75048,40048,80048,4779.898.150
31 jul 202351,25051,35049,50049,95049,62015.974.012
28 jul 202349,35051,20049,30050,80050,4648.427.820
27 jul 202350,50050,90049,65050,35050,01710.885.630
26 jul 202350,45050,45048,85049,85049,5206.152.050
25 jul 202350,05050,75049,65050,55050,2169.049.893
24 jul 202349,25049,25047,80048,50048,1795.461.645
21 jul 202348,95049,90048,60049,25048,9244.972.960
20 jul 202348,70049,90048,20048,50048,1795.071.819
19 jul 202349,95049,95048,50048,95048,6265.568.563
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...