Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.611,29 +893,54 (+1,45%)
China Resources Beer (Holdings) Company Limited (0291.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 24,400 | 25,300 | 24,400 | 24,700 | 24,700 | 10.492.973 |
| 25 lug 2024 | 25,300 | 25,300 | 24,300 | 24,450 | 24,450 | 16.177.384 |
| 24 lug 2024 | 27,000 | 27,000 | 24,500 | 25,300 | 25,300 | 45.325.991 |
| 23 lug 2024 | 27,850 | 27,900 | 26,950 | 27,000 | 27,000 | 10.412.894 |
| 22 lug 2024 | 27,700 | 28,050 | 27,150 | 27,850 | 27,850 | 7.324.911 |
| 19 lug 2024 | 28,000 | 28,100 | 27,500 | 27,550 | 27,550 | 8.335.015 |
| 18 lug 2024 | 28,350 | 28,850 | 28,200 | 28,200 | 28,200 | 8.228.799 |
| 17 lug 2024 | 27,450 | 28,550 | 27,450 | 28,350 | 28,350 | 14.617.882 |
| 16 lug 2024 | 27,050 | 27,750 | 26,900 | 27,600 | 27,600 | 9.661.840 |
| 15 lug 2024 | 27,700 | 27,800 | 27,300 | 27,400 | 27,400 | 7.774.455 |
| 12 lug 2024 | 27,700 | 28,250 | 27,400 | 27,950 | 27,950 | 15.434.759 |
| 11 lug 2024 | 26,700 | 27,700 | 26,250 | 27,500 | 27,500 | 18.608.874 |
| 10 lug 2024 | 26,050 | 26,950 | 26,050 | 26,350 | 26,350 | 15.931.091 |
| 09 lug 2024 | 25,600 | 26,200 | 25,400 | 25,900 | 25,900 | 12.743.554 |
| 08 lug 2024 | 26,100 | 26,200 | 25,200 | 25,550 | 25,550 | 13.185.159 |
| 05 lug 2024 | - | - | - | - | - | - |
| 04 lug 2024 | 27,050 | 27,050 | 26,300 | 26,400 | 26,400 | 7.515.085 |
| 03 lug 2024 | 26,300 | 27,050 | 26,100 | 26,700 | 26,700 | 8.694.742 |
| 02 lug 2024 | 26,000 | 27,150 | 25,750 | 26,250 | 26,250 | 13.071.764 |
| 28 giu 2024 | 27,050 | 27,300 | 26,250 | 26,250 | 26,250 | 13.269.796 |
| 27 giu 2024 | 27,900 | 28,050 | 27,100 | 27,200 | 27,200 | 9.170.955 |
| 26 giu 2024 | 28,000 | 28,400 | 27,500 | 28,150 | 28,150 | 11.439.002 |
| 25 giu 2024 | 28,100 | 28,450 | 27,500 | 28,000 | 28,000 | 15.641.492 |
| 24 giu 2024 | 27,850 | 27,850 | 27,050 | 27,750 | 27,750 | 14.478.052 |
| 21 giu 2024 | 28,000 | 28,250 | 27,500 | 27,800 | 27,800 | 14.565.190 |
| 20 giu 2024 | 29,100 | 29,250 | 27,850 | 28,050 | 28,050 | 15.498.982 |
| 19 giu 2024 | 29,100 | 29,650 | 28,900 | 29,150 | 29,150 | 9.969.883 |
| 18 giu 2024 | 29,550 | 29,650 | 28,650 | 28,900 | 28,900 | 16.458.786 |
| 17 giu 2024 | 30,450 | 30,450 | 29,150 | 29,550 | 29,550 | 12.071.038 |
| 14 giu 2024 | 29,850 | 30,850 | 29,650 | 30,500 | 30,500 | 12.657.082 |
| 13 giu 2024 | 30,300 | 30,700 | 29,500 | 29,800 | 29,800 | 14.682.071 |
| 12 giu 2024 | 29,950 | 30,050 | 29,500 | 29,650 | 29,650 | 9.467.002 |
| 11 giu 2024 | 30,550 | 30,700 | 29,050 | 30,000 | 30,000 | 19.819.217 |
| 07 giu 2024 | 31,450 | 31,700 | 31,000 | 31,300 | 31,300 | 17.579.789 |
| 06 giu 2024 | 31,200 | 31,700 | 31,000 | 31,150 | 31,150 | 8.059.818 |
| 05 giu 2024 | 31,550 | 32,000 | 30,950 | 31,150 | 31,150 | 8.924.924 |
| 04 giu 2024 | 31,300 | 32,100 | 31,300 | 31,550 | 31,550 | 8.239.543 |
| 03 giu 2024 | 31,600 | 32,350 | 31,200 | 31,300 | 31,300 | 13.152.339 |
| 31 mag 2024 | 32,650 | 32,650 | 31,250 | 31,350 | 31,350 | 13.028.644 |
| 30 mag 2024 | 34,050 | 34,050 | 32,000 | 32,100 | 32,100 | 15.837.668 |
| 29 mag 2024 | 34,600 | 34,700 | 33,850 | 34,050 | 34,050 | 7.921.636 |
| 28 mag 2024 | 35,450 | 35,450 | 34,650 | 34,700 | 34,700 | 4.256.827 |
| 27 mag 2024 | 34,250 | 35,450 | 33,900 | 35,150 | 35,150 | 9.165.730 |
| 24 mag 2024 | 33,700 | 34,000 | 32,950 | 33,950 | 33,950 | 13.317.488 |
| 23 mag 2024 | 34,850 | 35,100 | 33,800 | 34,000 | 34,000 | 10.798.306 |
| 22 mag 2024 | 36,250 | 36,300 | 34,650 | 35,000 | 35,000 | 15.853.245 |
| 22 mag 2024 | 0.33 Dividendo | |||||
| 21 mag 2024 | 37,550 | 37,600 | 36,600 | 36,700 | 36,370 | 6.680.670 |
| 20 mag 2024 | 37,050 | 38,250 | 37,050 | 37,800 | 37,460 | 8.988.163 |
| 17 mag 2024 | 37,200 | 37,650 | 36,100 | 37,050 | 36,717 | 15.918.591 |
| 16 mag 2024 | 38,550 | 38,550 | 36,700 | 37,200 | 36,866 | 20.133.158 |
| 14 mag 2024 | 38,500 | 38,700 | 37,750 | 37,750 | 37,411 | 7.251.683 |
| 13 mag 2024 | 38,600 | 38,600 | 37,100 | 38,300 | 37,956 | 7.187.207 |
| 10 mag 2024 | 38,600 | 39,550 | 37,700 | 38,150 | 37,807 | 7.347.088 |
| 09 mag 2024 | 36,500 | 38,950 | 36,500 | 38,600 | 38,253 | 9.118.954 |
| 08 mag 2024 | 38,000 | 38,350 | 36,550 | 36,800 | 36,469 | 10.325.875 |
| 07 mag 2024 | 37,800 | 38,150 | 37,250 | 37,900 | 37,559 | 6.138.520 |
| 06 mag 2024 | 37,200 | 38,700 | 36,850 | 37,550 | 37,212 | 14.991.630 |
| 03 mag 2024 | 36,500 | 37,600 | 36,200 | 37,150 | 36,816 | 10.297.372 |
| 02 mag 2024 | 35,500 | 36,600 | 34,600 | 36,050 | 35,726 | 10.539.156 |
| 30 apr 2024 | 35,500 | 36,950 | 35,500 | 36,000 | 35,676 | 11.569.873 |
| 29 apr 2024 | 36,300 | 36,500 | 35,600 | 35,750 | 35,429 | 12.276.756 |
| 26 apr 2024 | 35,350 | 36,500 | 35,250 | 36,350 | 36,023 | 9.502.321 |
| 25 apr 2024 | 35,850 | 36,300 | 35,250 | 35,400 | 35,082 | 7.172.189 |
| 24 apr 2024 | 34,700 | 36,000 | 34,700 | 35,850 | 35,528 | 9.387.394 |
| 23 apr 2024 | 34,050 | 35,250 | 33,850 | 35,000 | 34,685 | 9.744.160 |
| 22 apr 2024 | 32,000 | 34,550 | 32,000 | 33,450 | 33,149 | 10.501.594 |
| 19 apr 2024 | 32,200 | 32,550 | 31,700 | 32,300 | 32,010 | 5.543.516 |
| 18 apr 2024 | 32,100 | 33,350 | 31,650 | 32,850 | 32,555 | 7.396.386 |
| 17 apr 2024 | 31,900 | 33,000 | 31,900 | 32,100 | 31,811 | 4.522.395 |
| 16 apr 2024 | 33,300 | 33,300 | 32,100 | 32,200 | 31,910 | 6.953.302 |
| 15 apr 2024 | 32,800 | 33,700 | 32,700 | 33,300 | 33,001 | 7.070.163 |
| 12 apr 2024 | 34,750 | 34,850 | 33,150 | 33,350 | 33,050 | 11.894.076 |
| 11 apr 2024 | 34,700 | 35,000 | 34,050 | 34,750 | 34,438 | 7.116.956 |
| 10 apr 2024 | 34,400 | 34,750 | 33,950 | 34,700 | 34,388 | 7.283.706 |
| 09 apr 2024 | 34,750 | 35,000 | 33,500 | 34,050 | 33,744 | 8.503.598 |
| 08 apr 2024 | 35,100 | 35,550 | 33,550 | 33,900 | 33,595 | 18.842.918 |
| 05 apr 2024 | 35,700 | 35,900 | 34,600 | 35,600 | 35,280 | 5.329.697 |
| 03 apr 2024 | 35,300 | 36,650 | 35,300 | 35,600 | 35,280 | 7.520.382 |
| 02 apr 2024 | 36,600 | 37,000 | 35,850 | 36,200 | 35,874 | 16.145.164 |
| 28 mar 2024 | 35,300 | 36,550 | 35,200 | 36,050 | 35,726 | 6.494.299 |
| 27 mar 2024 | 35,450 | 36,100 | 34,950 | 35,300 | 34,983 | 6.704.430 |
| 26 mar 2024 | 36,300 | 36,650 | 35,550 | 35,750 | 35,429 | 10.571.082 |
| 25 mar 2024 | 36,000 | 36,500 | 35,450 | 35,800 | 35,478 | 7.467.413 |
| 22 mar 2024 | 38,050 | 38,050 | 35,550 | 35,950 | 35,627 | 14.486.488 |
| 21 mar 2024 | 37,350 | 38,450 | 37,250 | 38,150 | 37,807 | 15.342.315 |
| 20 mar 2024 | 36,900 | 37,100 | 36,050 | 36,700 | 36,370 | 9.898.924 |
| 19 mar 2024 | 38,250 | 38,450 | 37,100 | 37,200 | 36,866 | 21.348.940 |
| 18 mar 2024 | 36,300 | 38,000 | 35,750 | 37,950 | 37,609 | 19.831.725 |
| 15 mar 2024 | 36,400 | 36,500 | 35,450 | 36,300 | 35,974 | 21.777.549 |
| 14 mar 2024 | 36,200 | 37,400 | 35,750 | 36,500 | 36,172 | 12.631.307 |
| 13 mar 2024 | 36,150 | 36,950 | 35,650 | 36,250 | 35,924 | 18.592.307 |
| 12 mar 2024 | 34,950 | 36,900 | 34,500 | 36,450 | 36,122 | 26.139.274 |
| 11 mar 2024 | 33,300 | 34,800 | 33,300 | 34,300 | 33,992 | 9.269.714 |
| 08 mar 2024 | 34,000 | 34,750 | 33,200 | 33,300 | 33,001 | 10.107.297 |
| 07 mar 2024 | 34,200 | 34,650 | 33,500 | 34,100 | 33,793 | 11.900.060 |
| 06 mar 2024 | 31,700 | 34,450 | 31,700 | 34,250 | 33,942 | 14.595.046 |
| 05 mar 2024 | 32,700 | 32,750 | 31,650 | 32,300 | 32,010 | 10.845.730 |
| 04 mar 2024 | 33,000 | 33,450 | 32,400 | 32,700 | 32,406 | 7.601.038 |
| 01 mar 2024 | 33,200 | 34,050 | 32,800 | 33,400 | 33,100 | 12.372.977 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.