Mercados españoles abiertos en 16 mins
S&P 500
5.266,95 -39,09 (-0,74%) Nasdaq
16.920,58 -99,30 (-0,58%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0797 -0,0011 (-0,10%) Petróleo Brent
83,39 -0,21 (-0,25%) Bitcoin EUR
62.850,50 -597,16 (-0,94%)
China Resources Beer (Holdings) Company Limited (CHK.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 100 |
| 29 may 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 28 may 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 27 may 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 24 may 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 23 may 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 22 may 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 22 may 2024 | 0.33 Dividendo | |||||
| 21 may 2024 | 4,2400 | 4,4000 | 4,2400 | 4,4000 | 4,0700 | 100 |
| 20 may 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,0145 | - |
| 17 may 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,9220 | - |
| 16 may 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 3,9590 | - |
| 15 may 2024 | 4,3600 | 4,5000 | 4,3600 | 4,5000 | 4,1625 | 1000 |
| 14 may 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,0885 | - |
| 13 may 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,0885 | - |
| 10 may 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,1070 | - |
| 09 may 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,1440 | - |
| 08 may 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 3,9590 | - |
| 07 may 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,0885 | - |
| 06 may 2024 | 4,3000 | 4,5000 | 4,3000 | 4,5000 | 4,1625 | 1143 |
| 03 may 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,9775 | - |
| 02 may 2024 | 4,2200 | 4,2400 | 4,2200 | 4,2400 | 3,9220 | 500 |
| 30 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 3,8850 | - |
| 29 abr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,8665 | - |
| 26 abr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,9220 | - |
| 25 abr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 3,8110 | - |
| 24 abr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,8665 | - |
| 23 abr 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 3,7740 | - |
| 22 abr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,6630 | - |
| 19 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,5150 | - |
| 18 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,5520 | - |
| 17 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,5150 | - |
| 16 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,5150 | - |
| 15 abr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,6260 | - |
| 12 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,5705 | - |
| 11 abr 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,7185 | - |
| 10 abr 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,6445 | - |
| 09 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,6075 | - |
| 08 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,6075 | - |
| 05 abr 2024 | 4,1200 | 4,2600 | 4,1200 | 4,2600 | 3,9405 | 30 |
| 04 abr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,8295 | - |
| 03 abr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,7925 | - |
| 02 abr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,9220 | - |
| 28 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,8480 | - |
| 27 mar 2024 | 4,0800 | 4,2000 | 4,0800 | 4,2000 | 3,8850 | 1000 |
| 26 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,8295 | - |
| 25 mar 2024 | 4,1200 | 4,3000 | 4,1200 | 4,3000 | 3,9775 | 843 |
| 22 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,8665 | - |
| 21 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,0145 | - |
| 20 mar 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 3,9035 | - |
| 19 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,9775 | - |
| 18 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 3,9960 | - |
| 15 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,8480 | - |
| 14 mar 2024 | 4,1600 | 4,3200 | 4,1600 | 4,3200 | 3,9960 | 500 |
| 13 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,8665 | - |
| 12 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,8480 | - |
| 11 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,6260 | - |
| 08 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,5150 | - |
| 07 mar 2024 | 3,8800 | 4,0800 | 3,8800 | 4,0800 | 3,7740 | 25 |
| 06 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,6260 | - |
| 05 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,4040 | - |
| 04 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,4780 | - |
| 01 mar 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,5705 | - |
| 29 feb 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,6260 | - |
| 28 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,5520 | - |
| 27 feb 2024 | 3,8600 | 4,0800 | 3,8600 | 4,0800 | 3,7740 | 634 |
| 26 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,7000 | - |
| 23 feb 2024 | 4,0400 | 4,2000 | 4,0400 | 4,2000 | 3,8850 | 240 |
| 22 feb 2024 | 3,8000 | 4,0600 | 3,8000 | 4,0600 | 3,7555 | 1000 |
| 21 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,4410 | - |
| 20 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2375 | - |
| 19 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2375 | - |
| 16 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,3670 | - |
| 15 feb 2024 | 3,3400 | 3,4800 | 3,3400 | 3,4800 | 3,2190 | 609 |
| 14 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,1265 | - |
| 13 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0155 | - |
| 12 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0155 | - |
| 09 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,0340 | - |
| 08 feb 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,1080 | - |
| 07 feb 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,1820 | - |
| 06 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,2005 | - |
| 05 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,9970 | - |
| 02 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0155 | - |
| 01 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,1265 | - |
| 31 ene 2024 | 3,2400 | 3,3200 | 3,2400 | 3,3200 | 3,0710 | 1537 |
| 30 ene 2024 | 3,3600 | 3,4800 | 3,3600 | 3,4800 | 3,2190 | 400 |
| 29 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,1820 | - |
| 26 ene 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,1265 | - |
| 25 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,1820 | - |
| 24 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,9970 | - |
| 23 ene 2024 | 3,3200 | 3,4600 | 3,3200 | 3,4600 | 3,2005 | 500 |
| 22 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,9970 | - |
| 19 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,2005 | - |
| 18 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,2005 | - |
| 17 ene 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,1265 | - |
| 16 ene 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,2560 | - |
| 15 ene 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,3115 | - |
| 12 ene 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,3115 | - |
| 11 ene 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,3115 | - |
| 10 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,2190 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.