Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
35.626,31 +624,40 (+1,78%)
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:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 34,600 | 35,200 | 33,950 | 34,750 | 34,750 | 14.215.991 |
| 30 nov 2023 | 34,950 | 35,750 | 34,800 | 35,200 | 35,200 | 13.790.471 |
| 29 nov 2023 | 36,500 | 36,750 | 34,500 | 34,850 | 34,850 | 13.441.121 |
| 28 nov 2023 | 36,950 | 37,000 | 35,950 | 36,200 | 36,200 | 10.390.225 |
| 27 nov 2023 | 38,150 | 38,650 | 36,550 | 36,950 | 36,950 | 12.446.147 |
| 24 nov 2023 | 39,000 | 39,350 | 38,050 | 38,100 | 38,100 | 7.200.970 |
| 23 nov 2023 | 39,300 | 39,950 | 38,500 | 39,800 | 39,800 | 5.536.999 |
| 22 nov 2023 | 39,250 | 39,450 | 38,800 | 39,000 | 39,000 | 7.156.890 |
| 21 nov 2023 | 40,250 | 41,100 | 39,450 | 39,650 | 39,650 | 6.249.771 |
| 20 nov 2023 | 39,600 | 39,800 | 38,450 | 39,800 | 39,800 | 6.081.614 |
| 17 nov 2023 | 39,750 | 39,750 | 38,600 | 38,800 | 38,800 | 7.160.489 |
| 16 nov 2023 | 41,600 | 41,600 | 40,000 | 40,200 | 40,200 | 4.698.384 |
| 15 nov 2023 | 42,000 | 42,050 | 41,000 | 41,900 | 41,900 | 8.214.308 |
| 14 nov 2023 | 41,000 | 41,250 | 40,550 | 40,600 | 40,600 | 3.224.144 |
| 13 nov 2023 | 40,150 | 41,100 | 39,250 | 40,900 | 40,900 | 7.642.675 |
| 10 nov 2023 | 40,600 | 40,700 | 39,650 | 39,750 | 39,750 | 7.755.763 |
| 09 nov 2023 | 41,500 | 41,750 | 41,000 | 41,100 | 41,100 | 7.854.302 |
| 08 nov 2023 | 41,800 | 42,450 | 41,400 | 41,800 | 41,800 | 4.443.096 |
| 07 nov 2023 | 43,300 | 43,500 | 41,750 | 41,750 | 41,750 | 8.300.951 |
| 06 nov 2023 | 41,500 | 43,900 | 41,400 | 43,700 | 43,700 | 10.750.358 |
| 03 nov 2023 | 41,300 | 41,400 | 40,500 | 41,000 | 41,000 | 10.591.719 |
| 02 nov 2023 | 41,750 | 42,100 | 39,850 | 40,700 | 40,700 | 6.446.740 |
| 01 nov 2023 | 41,900 | 43,150 | 41,050 | 41,100 | 41,100 | 7.157.710 |
| 31 ott 2023 | 43,000 | 43,000 | 41,200 | 41,400 | 41,400 | 4.469.189 |
| 30 ott 2023 | 41,900 | 43,600 | 41,900 | 43,050 | 43,050 | 5.072.032 |
| 27 ott 2023 | 41,200 | 42,900 | 40,700 | 42,500 | 42,500 | 5.893.787 |
| 26 ott 2023 | 41,550 | 41,550 | 40,450 | 40,750 | 40,750 | 5.640.424 |
| 25 ott 2023 | 42,000 | 43,250 | 41,350 | 41,650 | 41,650 | 5.099.183 |
| 24 ott 2023 | 41,400 | 41,700 | 40,400 | 41,050 | 41,050 | 4.485.539 |
| 20 ott 2023 | 42,000 | 42,400 | 41,400 | 41,500 | 41,500 | 3.937.340 |
| 19 ott 2023 | 43,000 | 43,100 | 42,150 | 42,250 | 42,250 | 5.464.699 |
| 18 ott 2023 | 43,850 | 44,200 | 42,650 | 43,950 | 43,950 | 5.830.468 |
| 17 ott 2023 | 43,950 | 44,800 | 43,050 | 43,300 | 43,300 | 6.685.236 |
| 16 ott 2023 | 44,000 | 44,300 | 43,000 | 43,150 | 43,150 | 5.812.469 |
| 13 ott 2023 | 44,700 | 45,050 | 43,450 | 43,650 | 43,650 | 15.654.574 |
| 12 ott 2023 | 44,050 | 45,300 | 44,050 | 45,150 | 45,150 | 13.665.340 |
| 11 ott 2023 | 43,500 | 44,300 | 43,300 | 43,600 | 43,600 | 9.434.285 |
| 10 ott 2023 | 42,800 | 44,650 | 42,800 | 43,400 | 43,400 | 9.346.799 |
| 09 ott 2023 | 42,850 | 42,900 | 42,050 | 42,450 | 42,450 | 3.166.438 |
| 06 ott 2023 | 42,500 | 43,650 | 42,500 | 42,950 | 42,950 | 5.623.557 |
| 05 ott 2023 | 41,100 | 42,700 | 41,100 | 42,500 | 42,500 | 7.074.765 |
| 04 ott 2023 | 40,950 | 41,600 | 40,250 | 41,500 | 41,500 | 4.180.860 |
| 03 ott 2023 | 42,000 | 42,550 | 40,800 | 41,000 | 41,000 | 6.591.191 |
| 29 set 2023 | 42,400 | 43,550 | 42,000 | 42,950 | 42,950 | 4.833.059 |
| 28 set 2023 | 42,750 | 42,850 | 41,300 | 41,750 | 41,750 | 5.645.311 |
| 27 set 2023 | 41,900 | 43,050 | 41,850 | 42,550 | 42,550 | 5.944.769 |
| 26 set 2023 | 43,050 | 43,050 | 41,800 | 41,950 | 41,950 | 6.605.657 |
| 25 set 2023 | 43,250 | 43,800 | 43,100 | 43,100 | 43,100 | 4.768.000 |
| 22 set 2023 | 41,600 | 44,000 | 41,350 | 43,800 | 43,800 | 7.357.583 |
| 21 set 2023 | 42,300 | 42,300 | 40,200 | 41,750 | 41,750 | 11.332.644 |
| 20 set 2023 | 43,000 | 43,000 | 40,850 | 42,450 | 42,450 | 15.206.210 |
| 19 set 2023 | 44,150 | 44,200 | 43,050 | 43,350 | 43,350 | 5.196.181 |
| 18 set 2023 | 45,400 | 46,000 | 44,200 | 44,250 | 44,250 | 3.935.968 |
| 15 set 2023 | 44,700 | 45,500 | 44,150 | 45,250 | 45,250 | 4.960.158 |
| 14 set 2023 | 45,000 | 45,250 | 43,950 | 44,300 | 44,300 | 4.527.737 |
| 13 set 2023 | 45,100 | 45,550 | 44,450 | 44,650 | 44,650 | 2.747.733 |
| 12 set 2023 | 44,300 | 45,600 | 43,900 | 44,800 | 44,800 | 3.640.175 |
| 11 set 2023 | 44,300 | 45,000 | 44,000 | 44,850 | 44,850 | 6.375.373 |
| 07 set 2023 | 45,400 | 46,200 | 45,200 | 45,350 | 45,350 | 3.303.197 |
| 06 set 2023 | 47,000 | 47,000 | 45,350 | 45,950 | 45,950 | 5.074.415 |
| 05 set 2023 | 47,100 | 47,350 | 46,300 | 46,550 | 46,550 | 6.431.320 |
| 04 set 2023 | 46,300 | 47,850 | 46,300 | 47,150 | 47,150 | 7.367.787 |
| 31 ago 2023 | 46,000 | 47,100 | 45,750 | 46,100 | 46,100 | 7.825.169 |
| 30 ago 2023 | 46,900 | 47,650 | 46,050 | 46,400 | 46,400 | 7.689.919 |
| 30 ago 2023 | 0.312 Dividendo | |||||
| 29 ago 2023 | 46,200 | 47,450 | 45,350 | 47,200 | 46,888 | 8.821.781 |
| 28 ago 2023 | 48,600 | 48,600 | 46,100 | 46,250 | 45,944 | 7.010.328 |
| 25 ago 2023 | 47,350 | 48,100 | 46,700 | 46,700 | 46,391 | 7.196.595 |
| 24 ago 2023 | 46,550 | 48,250 | 46,100 | 47,900 | 47,583 | 8.009.102 |
| 23 ago 2023 | 44,500 | 46,150 | 44,350 | 45,950 | 45,646 | 9.430.869 |
| 22 ago 2023 | 44,550 | 45,650 | 43,750 | 44,650 | 44,355 | 12.620.955 |
| 21 ago 2023 | 44,250 | 46,200 | 43,150 | 45,050 | 44,752 | 21.218.051 |
| 18 ago 2023 | 46,450 | 47,500 | 45,200 | 46,000 | 45,696 | 12.694.877 |
| 17 ago 2023 | 44,000 | 47,500 | 43,900 | 47,100 | 46,789 | 13.524.486 |
| 16 ago 2023 | 44,800 | 45,500 | 44,500 | 45,150 | 44,852 | 4.980.151 |
| 15 ago 2023 | 46,150 | 46,200 | 45,050 | 45,350 | 45,050 | 8.933.096 |
| 14 ago 2023 | 46,900 | 46,900 | 45,250 | 46,150 | 45,845 | 7.633.677 |
| 11 ago 2023 | 48,050 | 48,300 | 46,850 | 47,150 | 46,838 | 4.205.327 |
| 10 ago 2023 | 48,200 | 48,600 | 47,150 | 48,100 | 47,782 | 5.591.444 |
| 09 ago 2023 | 48,550 | 48,750 | 47,950 | 48,200 | 47,881 | 3.160.433 |
| 08 ago 2023 | 49,550 | 49,550 | 47,800 | 48,100 | 47,782 | 10.609.413 |
| 07 ago 2023 | 49,400 | 50,350 | 49,300 | 50,150 | 49,819 | 5.975.590 |
| 04 ago 2023 | 48,100 | 50,000 | 48,000 | 50,000 | 49,669 | 10.709.544 |
| 03 ago 2023 | 48,000 | 48,500 | 47,100 | 48,100 | 47,782 | 9.920.643 |
| 02 ago 2023 | 48,300 | 49,100 | 47,600 | 48,000 | 47,683 | 8.200.630 |
| 01 ago 2023 | 49,950 | 50,750 | 48,400 | 48,800 | 48,477 | 9.898.150 |
| 31 lug 2023 | 51,250 | 51,350 | 49,500 | 49,950 | 49,620 | 15.974.012 |
| 28 lug 2023 | 49,350 | 51,200 | 49,300 | 50,800 | 50,464 | 8.427.820 |
| 27 lug 2023 | 50,500 | 50,900 | 49,650 | 50,350 | 50,017 | 10.885.630 |
| 26 lug 2023 | 50,450 | 50,450 | 48,850 | 49,850 | 49,520 | 6.152.050 |
| 25 lug 2023 | 50,050 | 50,750 | 49,650 | 50,550 | 50,216 | 9.049.893 |
| 24 lug 2023 | 49,250 | 49,250 | 47,800 | 48,500 | 48,179 | 5.461.645 |
| 21 lug 2023 | 48,950 | 49,900 | 48,600 | 49,250 | 48,924 | 4.972.960 |
| 20 lug 2023 | 48,700 | 49,900 | 48,200 | 48,500 | 48,179 | 5.071.819 |
| 19 lug 2023 | 49,950 | 49,950 | 48,500 | 48,950 | 48,626 | 5.568.563 |
| 18 lug 2023 | 50,600 | 50,600 | 48,500 | 49,500 | 49,173 | 6.812.368 |
| 14 lug 2023 | 50,400 | 51,700 | 50,400 | 50,550 | 50,216 | 9.569.660 |
| 13 lug 2023 | 48,450 | 51,050 | 48,450 | 50,400 | 50,067 | 10.278.769 |
| 12 lug 2023 | 49,000 | 49,200 | 48,100 | 48,250 | 47,931 | 5.176.054 |
| 11 lug 2023 | 48,600 | 48,800 | 47,800 | 48,500 | 48,179 | 6.408.798 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.