China Resources Beer (Holdings) Co Ltd (CHK.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:19AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 28 jun 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 27 jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 26 jun 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 25 jun 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 24 jun 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 21 jun 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 20 jun 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 19 jun 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 18 jun 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 17 jun 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 14 jun 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 13 jun 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 12 jun 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 11 jun 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 10 jun 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 07 jun 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 06 jun 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 05 jun 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 04 jun 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 03 jun 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 31 may 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 30 may 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 29 may 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 28 may 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 27 may 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 24 may 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 23 may 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 22 may 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 22 may 2024 | 0.33 Dividendo | |||||
| 21 may 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 3.9300 | - |
| 20 may 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.0038 | - |
| 17 may 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.8931 | - |
| 16 may 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 3.9485 | - |
| 15 may 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.0223 | - |
| 14 may 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.0776 | - |
| 13 may 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.0776 | - |
| 10 may 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.1145 | - |
| 09 may 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.1514 | - |
| 08 may 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 3.9485 | - |
| 07 may 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.0776 | - |
| 06 may 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 3.9854 | - |
| 03 may 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.0038 | - |
| 02 may 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.8931 | - |
| 30 abr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.8377 | - |
| 29 abr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.8562 | - |
| 26 abr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3.9115 | - |
| 25 abr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.8193 | - |
| 24 abr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.8562 | - |
| 23 abr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.7639 | - |
| 22 abr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.6163 | - |
| 19 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5056 | - |
| 18 abr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.5425 | - |
| 17 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5056 | - |
| 16 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5056 | - |
| 15 abr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.5979 | - |
| 12 abr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5610 | - |
| 11 abr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.7086 | - |
| 10 abr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.6532 | - |
| 09 abr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.5794 | - |
| 08 abr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.5979 | - |
| 05 abr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.8008 | - |
| 04 abr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.8193 | - |
| 03 abr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.7824 | - |
| 02 abr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.8931 | - |
| 28 mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.8377 | - |
| 27 mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.7639 | - |
| 26 mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.8193 | - |
| 25 mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.8193 | - |
| 22 mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.8562 | - |
| 21 mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.0038 | - |
| 20 mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3.9115 | - |
| 19 mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.9669 | - |
| 18 mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 3.9854 | - |
| 15 mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.8377 | - |
| 14 mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.8377 | - |
| 13 mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.8377 | - |
| 12 mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.8377 | - |
| 11 mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.5979 | - |
| 08 mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5056 | - |
| 07 mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.5794 | - |
| 06 mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.6163 | - |
| 05 mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.4687 | - |
| 04 mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.4503 | - |
| 01 mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5610 | - |
| 29 feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.6163 | - |
| 28 feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5610 | - |
| 27 feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5610 | - |
| 26 feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6901 | - |
| 23 feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.7270 | - |
| 22 feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5056 | - |
| 21 feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.4318 | - |
| 20 feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2289 | - |
| 19 feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2289 | - |
| 16 feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.3580 | - |
| 15 feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0444 | - |
| 14 feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1366 | - |
| 13 feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0075 | - |
| 12 feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0075 | - |
| 09 feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.0259 | - |
| *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.