Mercados españoles cerrados en 1 hr 55 mins

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

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
53,750-0,500 (-0,92%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
02 dic 2021 - 02 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 202254,20054,95052,80053,75053,75011.355.913
01 dic 2022------
30 nov 202250,65053,70050,40053,55053,55022.340.627
29 nov 202248,40051,75048,40051,55051,55015.046.415
28 nov 202244,00048,30043,85048,25048,2508.117.170
25 nov 202247,30047,30046,00046,15046,1504.348.748
24 nov 202246,30047,75046,50046,95046,9503.924.559
23 nov 202247,40047,40045,70046,75046,7508.092.106
22 nov 202247,80048,90046,60047,40047,4009.164.626
21 nov 202247,50048,30045,35047,65047,65012.968.713
18 nov 202249,50050,60049,10049,50049,5005.622.791
17 nov 202250,00051,00049,05050,05050,0507.183.481
16 nov 202249,50051,10049,40050,55050,55010.052.310
15 nov 202248,00050,30047,85050,25050,2508.846.322
14 nov 202250,75050,80048,00048,50048,50016.251.922
11 nov 202248,30050,75047,10048,80048,80014.605.048
10 nov 202245,40046,50044,20046,15046,1509.085.290
09 nov 202246,05046,80045,15045,55045,5507.149.302
08 nov 202245,65047,25045,15046,00046,0006.849.852
07 nov 202244,70047,00044,40046,15046,15017.272.247
04 nov 202242,25046,25042,25045,10045,10024.159.188
03 nov 202241,90043,05041,60042,65042,65014.520.714
02 nov 202239,55044,40039,55043,85043,85028.443.133
01 nov 202237,25041,95037,15040,80040,80029.389.909
31 oct 202238,20038,20035,90037,00037,00029.974.650
28 oct 202240,15040,50037,80038,30038,30023.914.156
27 oct 202242,15043,35039,35039,70039,70024.334.298
26 oct 202242,20043,10040,00041,50041,50042.198.014
25 oct 202243,40044,40041,90044,15044,15024.427.163
24 oct 202245,80045,95043,30043,40043,40017.288.025
21 oct 202247,25047,65045,55046,20046,2007.759.664
20 oct 202247,35048,45046,35047,05047,05012.923.782
19 oct 202250,75050,95048,10048,35048,3509.093.303
18 oct 202250,35051,05049,25050,95050,9506.664.647
17 oct 202250,95051,10048,20050,05050,0508.205.717
14 oct 202250,95052,40050,80050,85050,8507.983.083
13 oct 202252,35052,50050,60050,90050,9005.392.852
12 oct 202253,50053,50050,80051,90051,90012.795.656
11 oct 202254,25055,15052,95053,65053,6506.523.863
10 oct 202258,55058,55053,35054,25054,25012.231.910
07 oct 202257,35059,30057,25058,70058,70011.008.847
06 oct 202257,80058,45057,20058,20058,2007.265.991
05 oct 202256,20058,00056,20057,75057,7506.950.530
03 oct 202254,45055,15053,70054,95054,9504.596.314
30 sept 202255,10055,50054,40054,65054,6508.530.869
29 sept 202255,60055,60054,00054,50054,5006.815.523
28 sept 202255,00055,35054,30054,80054,80011.428.095
27 sept 202253,75055,75052,85055,60055,6007.874.603
26 sept 202252,30054,45052,30053,80053,8007.047.990
23 sept 202253,10053,50052,10052,55052,5504.605.473
22 sept 202253,70053,70052,50053,15053,1504.369.421
21 sept 202254,65054,95053,75053,75053,7504.128.939
20 sept 202254,20055,30054,10055,20055,2006.415.374
19 sept 202254,45054,55053,05054,10054,1007.707.953
16 sept 202253,50054,35052,80054,00054,00013.164.436
15 sept 202252,30054,05052,30053,70053,7005.013.844
14 sept 202252,50053,30052,15052,95052,9505.111.561
13 sept 202253,40054,50052,75053,75053,7504.205.111
09 sept 202251,30053,30051,20053,15053,1509.450.261
08 sept 202251,60052,30050,60051,00051,0006.603.312
07 sept 202250,50051,45050,40051,40051,4006.034.612
06 sept 202251,30051,75050,50051,60051,6004.919.278
05 sept 202251,80052,10050,50051,30051,3007.769.792
02 sept 202252,10053,25051,05051,90051,90011.148.319
01 sept 202254,30054,30051,80052,15052,15016.051.598
31 ago 202253,90055,20053,35054,85054,8508.011.854
30 ago 202255,65055,75054,00054,65054,6506.418.963
30 ago 20220.272 Dividendo
29 ago 202256,45056,45054,60055,90055,6285.928.000
26 ago 202255,85057,20055,65056,85056,5738.586.318
25 ago 202255,25056,35054,80055,30055,0314.127.503
24 ago 202256,00056,00054,85055,25054,9817.137.843
23 ago 202256,50057,15055,65056,25055,9767.089.909
22 ago 202257,15058,40056,85056,85056,5736.069.196
19 ago 202257,65058,70056,45058,10057,8179.043.702
18 ago 202258,50059,60057,60058,70058,41420.083.141
17 ago 202254,40057,00053,50056,00055,72813.836.070
16 ago 202255,25055,30053,20053,90053,6389.649.292
15 ago 202255,25056,70054,55055,25054,9818.452.436
12 ago 202254,65055,40054,20055,25054,9813.707.113
11 ago 202253,75054,65053,30054,60054,3344.139.920
10 ago 202254,55054,55051,90052,65052,3946.012.090
09 ago 202254,00055,20053,50054,35054,0865.166.425
08 ago 202255,25055,25053,05054,45054,1855.255.876
05 ago 202255,00055,45054,55054,65054,3842.652.646
04 ago 202254,25055,20054,25055,20054,9313.594.163
03 ago 202254,95055,00053,70054,25053,9864.220.731
02 ago 202254,95055,40053,55054,05053,7877.247.028
01 ago 202254,20056,00054,10055,30055,0318.716.623
29 jul 202256,00056,30053,60054,20053,93611.888.986
28 jul 202256,05056,85055,20056,20055,9279.699.651
27 jul 202255,05056,05054,85055,90055,6285.304.738
26 jul 202256,70056,85054,60055,05054,7827.559.338
25 jul 202253,15055,05052,60055,05054,7829.132.119
22 jul 202252,85054,25052,85053,40053,1406.480.937
21 jul 202253,60053,75052,70052,90052,6435.439.496
20 jul 202252,40053,80052,30053,05052,7927.729.268
19 jul 202252,50052,60051,35051,90051,6474.181.655
18 jul 202253,00053,00051,50052,70052,4445.790.942
15 jul 202252,40053,85051,95052,35052,0959.037.412
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...