China Resources Beer (Holdings) Company Limited (0291.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 35.500 | 36.950 | 35.500 | 36.000 | 36.000 | 11,569,873 |
| 29 abr 2024 | 36.300 | 36.500 | 35.600 | 35.750 | 35.750 | 12,276,756 |
| 26 abr 2024 | 35.350 | 36.500 | 35.250 | 36.350 | 36.350 | 9,502,321 |
| 25 abr 2024 | 35.850 | 36.300 | 35.250 | 35.400 | 35.400 | 7,172,189 |
| 24 abr 2024 | 34.700 | 36.000 | 34.700 | 35.850 | 35.850 | 9,387,394 |
| 23 abr 2024 | 34.050 | 35.250 | 33.850 | 35.000 | 35.000 | 9,744,160 |
| 22 abr 2024 | 32.000 | 34.550 | 32.000 | 33.450 | 33.450 | 10,501,594 |
| 19 abr 2024 | 32.200 | 32.550 | 31.700 | 32.300 | 32.300 | 5,543,516 |
| 18 abr 2024 | 32.100 | 33.350 | 31.650 | 32.850 | 32.850 | 7,396,386 |
| 17 abr 2024 | 31.900 | 33.000 | 31.900 | 32.100 | 32.100 | 4,522,395 |
| 16 abr 2024 | 33.300 | 33.300 | 32.100 | 32.200 | 32.200 | 6,953,302 |
| 15 abr 2024 | 32.800 | 33.700 | 32.700 | 33.300 | 33.300 | 7,070,163 |
| 12 abr 2024 | 34.750 | 34.850 | 33.150 | 33.350 | 33.350 | 11,894,076 |
| 11 abr 2024 | 34.700 | 35.000 | 34.050 | 34.750 | 34.750 | 7,116,956 |
| 10 abr 2024 | 34.400 | 34.750 | 33.950 | 34.700 | 34.700 | 7,283,706 |
| 09 abr 2024 | 34.750 | 35.000 | 33.500 | 34.050 | 34.050 | 8,503,598 |
| 08 abr 2024 | 35.100 | 35.550 | 33.550 | 33.900 | 33.900 | 18,842,918 |
| 05 abr 2024 | 35.700 | 35.900 | 34.600 | 35.600 | 35.600 | 5,329,697 |
| 03 abr 2024 | 35.300 | 36.650 | 35.300 | 35.600 | 35.600 | 7,520,382 |
| 02 abr 2024 | 36.600 | 37.000 | 35.850 | 36.200 | 36.200 | 16,145,164 |
| 28 mar 2024 | 35.300 | 36.550 | 35.200 | 36.050 | 36.050 | 6,494,299 |
| 27 mar 2024 | 35.450 | 36.100 | 34.950 | 35.300 | 35.300 | 6,704,430 |
| 26 mar 2024 | 36.300 | 36.650 | 35.550 | 35.750 | 35.750 | 10,571,082 |
| 25 mar 2024 | 36.000 | 36.500 | 35.450 | 35.800 | 35.800 | 7,467,413 |
| 22 mar 2024 | 38.050 | 38.050 | 35.550 | 35.950 | 35.950 | 14,486,488 |
| 21 mar 2024 | 37.350 | 38.450 | 37.250 | 38.150 | 38.150 | 15,342,315 |
| 20 mar 2024 | 36.900 | 37.100 | 36.050 | 36.700 | 36.700 | 9,898,924 |
| 19 mar 2024 | 38.250 | 38.450 | 37.100 | 37.200 | 37.200 | 21,348,940 |
| 18 mar 2024 | 36.300 | 38.000 | 35.750 | 37.950 | 37.950 | 19,831,725 |
| 15 mar 2024 | 36.400 | 36.500 | 35.450 | 36.300 | 36.300 | 21,777,549 |
| 14 mar 2024 | 36.200 | 37.400 | 35.750 | 36.500 | 36.500 | 12,631,307 |
| 13 mar 2024 | 36.150 | 36.950 | 35.650 | 36.250 | 36.250 | 18,592,307 |
| 12 mar 2024 | 34.950 | 36.900 | 34.500 | 36.450 | 36.450 | 26,139,274 |
| 11 mar 2024 | 33.300 | 34.800 | 33.300 | 34.300 | 34.300 | 9,269,714 |
| 08 mar 2024 | 34.000 | 34.750 | 33.200 | 33.300 | 33.300 | 10,107,297 |
| 07 mar 2024 | 34.200 | 34.650 | 33.500 | 34.100 | 34.100 | 11,900,060 |
| 06 mar 2024 | 31.700 | 34.450 | 31.700 | 34.250 | 34.250 | 14,595,046 |
| 05 mar 2024 | 32.700 | 32.750 | 31.650 | 32.300 | 32.300 | 10,845,730 |
| 04 mar 2024 | 33.000 | 33.450 | 32.400 | 32.700 | 32.700 | 7,601,038 |
| 01 mar 2024 | 33.200 | 34.050 | 32.800 | 33.400 | 33.400 | 12,372,977 |
| 29 feb 2024 | 32.900 | 34.300 | 32.800 | 33.950 | 33.950 | 15,721,897 |
| 28 feb 2024 | 34.150 | 34.800 | 33.150 | 33.250 | 33.250 | 13,926,557 |
| 27 feb 2024 | 34.100 | 34.500 | 33.100 | 34.150 | 34.150 | 14,008,176 |
| 26 feb 2024 | 34.300 | 35.200 | 34.100 | 34.450 | 34.450 | 12,645,246 |
| 23 feb 2024 | 33.000 | 35.150 | 32.950 | 34.800 | 34.800 | 24,132,620 |
| 22 feb 2024 | 31.850 | 33.550 | 31.700 | 33.400 | 33.400 | 23,567,678 |
| 21 feb 2024 | 30.200 | 32.750 | 29.900 | 32.100 | 32.100 | 21,317,155 |
| 20 feb 2024 | 30.150 | 30.500 | 29.600 | 30.450 | 30.450 | 6,859,275 |
| 19 feb 2024 | 31.000 | 32.400 | 30.150 | 30.350 | 30.350 | 21,299,892 |
| 16 feb 2024 | 28.850 | 31.850 | 28.750 | 31.650 | 31.650 | 12,617,625 |
| 15 feb 2024 | 29.000 | 29.500 | 28.300 | 29.000 | 29.000 | 9,300,271 |
| 14 feb 2024 | 28.300 | 29.400 | 27.600 | 29.100 | 29.100 | 6,715,365 |
| 09 feb 2024 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | - |
| 08 feb 2024 | 29.700 | 29.900 | 29.000 | 29.150 | 29.150 | 8,387,194 |
| 07 feb 2024 | 29.500 | 30.750 | 29.500 | 29.750 | 29.750 | 9,283,651 |
| 06 feb 2024 | 28.100 | 30.150 | 28.100 | 30.000 | 30.000 | 14,307,894 |
| 05 feb 2024 | 27.550 | 28.600 | 27.200 | 28.200 | 28.200 | 7,302,503 |
| 02 feb 2024 | 29.350 | 30.250 | 28.250 | 28.450 | 28.450 | 12,569,366 |
| 01 feb 2024 | 28.500 | 29.550 | 27.800 | 29.400 | 29.400 | 11,978,199 |
| 31 ene 2024 | 28.900 | 29.100 | 27.950 | 28.150 | 28.150 | 8,334,826 |
| 30 ene 2024 | 29.800 | 29.850 | 28.850 | 28.950 | 28.950 | 9,654,056 |
| 29 ene 2024 | 29.950 | 30.800 | 29.100 | 30.050 | 30.050 | 11,826,539 |
| 26 ene 2024 | 30.050 | 30.150 | 28.800 | 29.400 | 29.400 | 11,214,296 |
| 25 ene 2024 | 29.250 | 30.350 | 28.400 | 30.150 | 30.150 | 13,201,904 |
| 24 ene 2024 | 29.900 | 30.100 | 27.550 | 29.250 | 29.250 | 28,270,535 |
| 23 ene 2024 | 28.800 | 30.450 | 28.800 | 29.250 | 29.250 | 15,126,825 |
| 22 ene 2024 | 30.450 | 30.550 | 28.350 | 28.800 | 28.800 | 12,106,892 |
| 19 ene 2024 | 30.150 | 30.950 | 29.700 | 30.450 | 30.450 | 11,578,713 |
| 18 ene 2024 | 29.750 | 30.550 | 29.550 | 30.250 | 30.250 | 9,695,351 |
| 17 ene 2024 | 30.650 | 30.700 | 29.250 | 29.700 | 29.700 | 15,772,424 |
| 16 ene 2024 | 31.050 | 31.350 | 30.300 | 30.800 | 30.800 | 10,078,985 |
| 15 ene 2024 | 31.650 | 31.650 | 31.650 | 31.650 | 31.650 | - |
| 12 ene 2024 | 31.400 | 31.850 | 30.850 | 31.650 | 31.650 | 4,786,649 |
| 11 ene 2024 | 30.650 | 31.650 | 30.350 | 31.400 | 31.400 | 6,828,369 |
| 10 ene 2024 | 30.100 | 30.850 | 29.550 | 30.700 | 30.700 | 6,803,012 |
| 09 ene 2024 | 30.150 | 30.700 | 29.950 | 30.100 | 30.100 | 7,976,415 |
| 08 ene 2024 | 30.650 | 30.750 | 29.300 | 29.900 | 29.900 | 16,887,795 |
| 05 ene 2024 | 31.700 | 31.700 | 30.300 | 30.500 | 30.500 | 26,044,202 |
| 04 ene 2024 | 32.300 | 32.350 | 31.300 | 31.950 | 31.950 | 9,239,399 |
| 03 ene 2024 | 31.000 | 32.500 | 31.000 | 32.300 | 32.300 | 13,667,962 |
| 02 ene 2024 | 34.200 | 34.300 | 31.100 | 31.350 | 31.350 | 20,591,496 |
| 29 dic 2023 | 34.950 | 35.000 | 33.750 | 34.200 | 34.200 | 10,214,201 |
| 28 dic 2023 | 33.000 | 34.800 | 32.800 | 34.600 | 34.600 | 18,031,276 |
| 27 dic 2023 | 33.650 | 33.650 | 32.300 | 32.650 | 32.650 | 7,452,867 |
| 22 dic 2023 | 33.700 | 34.400 | 32.900 | 33.200 | 33.200 | 8,299,959 |
| 21 dic 2023 | 33.050 | 33.700 | 32.650 | 33.450 | 33.450 | 8,690,272 |
| 20 dic 2023 | 33.750 | 33.950 | 32.800 | 33.200 | 33.200 | 8,543,835 |
| 19 dic 2023 | 33.350 | 33.350 | 32.550 | 33.000 | 33.000 | 5,207,746 |
| 18 dic 2023 | 33.700 | 34.300 | 33.300 | 33.550 | 33.550 | 4,354,270 |
| 15 dic 2023 | 33.400 | 34.550 | 33.150 | 33.700 | 33.700 | 11,718,731 |
| 14 dic 2023 | 31.950 | 32.700 | 31.950 | 32.700 | 32.700 | 6,461,329 |
| 13 dic 2023 | 32.950 | 32.950 | 31.650 | 32.000 | 32.000 | 7,233,737 |
| 12 dic 2023 | 33.100 | 33.250 | 32.250 | 32.950 | 32.950 | 5,197,471 |
| 11 dic 2023 | 33.200 | 33.200 | 32.200 | 32.800 | 32.800 | 9,863,406 |
| 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 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.