Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
49.200,75 -2.061,89 (-4,02%)
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:
07 set 2023 - 07 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 set 2024 | 23,700 | 24,000 | 23,300 | 23,900 | 23,900 | 8.236.215 |
| 04 set 2024 | 23,800 | 23,850 | 23,150 | 23,600 | 23,600 | 10.613.464 |
| 03 set 2024 | 23,400 | 24,250 | 23,200 | 23,900 | 23,900 | 9.828.455 |
| 03 set 2024 | 0.407 Dividendo | |||||
| 02 set 2024 | 24,500 | 24,500 | 23,700 | 23,850 | 23,443 | 15.904.975 |
| 30 ago 2024 | 23,900 | 25,000 | 23,350 | 24,250 | 23,836 | 17.266.015 |
| 29 ago 2024 | 22,950 | 24,050 | 22,600 | 23,600 | 23,197 | 11.038.276 |
| 28 ago 2024 | 23,500 | 23,550 | 22,550 | 22,850 | 22,460 | 9.371.486 |
| 27 ago 2024 | 22,950 | 23,700 | 22,800 | 23,600 | 23,197 | 9.585.276 |
| 26 ago 2024 | 22,500 | 23,250 | 22,500 | 23,050 | 22,657 | 14.983.644 |
| 23 ago 2024 | 22,600 | 22,600 | 22,150 | 22,350 | 21,969 | 15.695.961 |
| 22 ago 2024 | 23,100 | 23,200 | 22,200 | 22,600 | 22,214 | 17.998.452 |
| 21 ago 2024 | 22,450 | 23,150 | 22,300 | 22,900 | 22,509 | 16.668.694 |
| 20 ago 2024 | 24,150 | 24,300 | 22,350 | 22,650 | 22,263 | 22.773.970 |
| 19 ago 2024 | 24,000 | 24,550 | 23,550 | 24,000 | 23,590 | 12.580.072 |
| 16 ago 2024 | 23,350 | 24,150 | 23,350 | 23,900 | 23,492 | 10.493.900 |
| 15 ago 2024 | 23,500 | 23,900 | 23,100 | 23,350 | 22,952 | 10.249.835 |
| 14 ago 2024 | 23,400 | 23,600 | 23,150 | 23,500 | 23,099 | 8.220.550 |
| 13 ago 2024 | 23,700 | 23,700 | 22,900 | 23,100 | 22,706 | 13.283.697 |
| 12 ago 2024 | 24,300 | 24,300 | 23,500 | 23,700 | 23,296 | 7.130.332 |
| 09 ago 2024 | 24,350 | 24,750 | 24,150 | 24,300 | 23,885 | 6.487.908 |
| 08 ago 2024 | 24,100 | 24,300 | 23,200 | 23,950 | 23,541 | 13.025.867 |
| 07 ago 2024 | 24,150 | 24,400 | 23,800 | 24,100 | 23,689 | 11.890.543 |
| 06 ago 2024 | 24,600 | 24,850 | 24,100 | 24,400 | 23,984 | 12.062.535 |
| 05 ago 2024 | 23,800 | 25,200 | 23,500 | 24,600 | 24,180 | 17.934.851 |
| 02 ago 2024 | 23,450 | 24,300 | 23,150 | 24,150 | 23,738 | 15.705.519 |
| 01 ago 2024 | 24,200 | 24,200 | 23,650 | 23,950 | 23,541 | 14.227.034 |
| 31 lug 2024 | 23,600 | 24,650 | 23,500 | 24,400 | 23,984 | 11.993.500 |
| 30 lug 2024 | 23,800 | 23,800 | 23,100 | 23,300 | 22,902 | 18.533.318 |
| 29 lug 2024 | 24,800 | 24,800 | 23,800 | 23,800 | 23,394 | 19.564.664 |
| 26 lug 2024 | 24,400 | 25,300 | 24,400 | 24,700 | 24,278 | 10.492.973 |
| 25 lug 2024 | 25,300 | 25,300 | 24,300 | 24,450 | 24,033 | 16.177.384 |
| 24 lug 2024 | 27,000 | 27,000 | 24,500 | 25,300 | 24,868 | 45.325.991 |
| 23 lug 2024 | 27,850 | 27,900 | 26,950 | 27,000 | 26,539 | 10.412.894 |
| 22 lug 2024 | 27,700 | 28,050 | 27,150 | 27,850 | 27,375 | 7.324.911 |
| 19 lug 2024 | 28,000 | 28,100 | 27,500 | 27,550 | 27,080 | 8.335.015 |
| 18 lug 2024 | 28,350 | 28,850 | 28,200 | 28,200 | 27,719 | 8.228.799 |
| 17 lug 2024 | 27,450 | 28,550 | 27,450 | 28,350 | 27,866 | 14.617.882 |
| 16 lug 2024 | 27,050 | 27,750 | 26,900 | 27,600 | 27,129 | 9.661.840 |
| 15 lug 2024 | 27,700 | 27,800 | 27,300 | 27,400 | 26,932 | 7.774.455 |
| 12 lug 2024 | 27,700 | 28,250 | 27,400 | 27,950 | 27,473 | 15.434.759 |
| 11 lug 2024 | 26,700 | 27,700 | 26,250 | 27,500 | 27,031 | 18.608.874 |
| 10 lug 2024 | 26,050 | 26,950 | 26,050 | 26,350 | 25,900 | 15.931.091 |
| 09 lug 2024 | 25,600 | 26,200 | 25,400 | 25,900 | 25,458 | 12.743.554 |
| 08 lug 2024 | 26,100 | 26,200 | 25,200 | 25,550 | 25,114 | 13.185.159 |
| 05 lug 2024 | - | - | - | - | - | - |
| 04 lug 2024 | 27,050 | 27,050 | 26,300 | 26,400 | 25,949 | 7.515.085 |
| 03 lug 2024 | 26,300 | 27,050 | 26,100 | 26,700 | 26,244 | 8.694.742 |
| 02 lug 2024 | 26,000 | 27,150 | 25,750 | 26,250 | 25,802 | 13.071.764 |
| 28 giu 2024 | 27,050 | 27,300 | 26,250 | 26,250 | 25,802 | 13.269.796 |
| 27 giu 2024 | 27,900 | 28,050 | 27,100 | 27,200 | 26,736 | 9.170.955 |
| 26 giu 2024 | 28,000 | 28,400 | 27,500 | 28,150 | 27,670 | 11.439.002 |
| 25 giu 2024 | 28,100 | 28,450 | 27,500 | 28,000 | 27,522 | 15.641.492 |
| 24 giu 2024 | 27,850 | 27,850 | 27,050 | 27,750 | 27,276 | 14.478.052 |
| 21 giu 2024 | 28,000 | 28,250 | 27,500 | 27,800 | 27,326 | 14.565.190 |
| 20 giu 2024 | 29,100 | 29,250 | 27,850 | 28,050 | 27,571 | 15.498.982 |
| 19 giu 2024 | 29,100 | 29,650 | 28,900 | 29,150 | 28,653 | 9.969.883 |
| 18 giu 2024 | 29,550 | 29,650 | 28,650 | 28,900 | 28,407 | 16.458.786 |
| 17 giu 2024 | 30,450 | 30,450 | 29,150 | 29,550 | 29,046 | 12.071.038 |
| 14 giu 2024 | 29,850 | 30,850 | 29,650 | 30,500 | 29,980 | 12.657.082 |
| 13 giu 2024 | 30,300 | 30,700 | 29,500 | 29,800 | 29,291 | 14.682.071 |
| 12 giu 2024 | 29,950 | 30,050 | 29,500 | 29,650 | 29,144 | 9.467.002 |
| 11 giu 2024 | 30,550 | 30,700 | 29,050 | 30,000 | 29,488 | 19.819.217 |
| 07 giu 2024 | 31,450 | 31,700 | 31,000 | 31,300 | 30,766 | 17.579.789 |
| 06 giu 2024 | 31,200 | 31,700 | 31,000 | 31,150 | 30,618 | 8.059.818 |
| 05 giu 2024 | 31,550 | 32,000 | 30,950 | 31,150 | 30,618 | 8.924.924 |
| 04 giu 2024 | 31,300 | 32,100 | 31,300 | 31,550 | 31,012 | 8.239.543 |
| 03 giu 2024 | 31,600 | 32,350 | 31,200 | 31,300 | 30,766 | 13.152.339 |
| 31 mag 2024 | 32,650 | 32,650 | 31,250 | 31,350 | 30,815 | 13.028.644 |
| 30 mag 2024 | 34,050 | 34,050 | 32,000 | 32,100 | 31,552 | 15.837.668 |
| 29 mag 2024 | 34,600 | 34,700 | 33,850 | 34,050 | 33,469 | 7.921.636 |
| 28 mag 2024 | 35,450 | 35,450 | 34,650 | 34,700 | 34,108 | 4.256.827 |
| 27 mag 2024 | 34,250 | 35,450 | 33,900 | 35,150 | 34,550 | 9.165.730 |
| 24 mag 2024 | 33,700 | 34,000 | 32,950 | 33,950 | 33,371 | 13.317.488 |
| 23 mag 2024 | 34,850 | 35,100 | 33,800 | 34,000 | 33,420 | 10.798.306 |
| 22 mag 2024 | 36,250 | 36,300 | 34,650 | 35,000 | 34,403 | 15.853.245 |
| 22 mag 2024 | 0.384 Dividendo | |||||
| 21 mag 2024 | 37,550 | 37,600 | 36,600 | 36,700 | 35,696 | 6.680.670 |
| 20 mag 2024 | 37,050 | 38,250 | 37,050 | 37,800 | 36,766 | 8.988.163 |
| 17 mag 2024 | 37,200 | 37,650 | 36,100 | 37,050 | 36,037 | 15.918.591 |
| 16 mag 2024 | 38,550 | 38,550 | 36,700 | 37,200 | 36,183 | 20.133.158 |
| 14 mag 2024 | 38,500 | 38,700 | 37,750 | 37,750 | 36,718 | 7.251.683 |
| 13 mag 2024 | 38,600 | 38,600 | 37,100 | 38,300 | 37,253 | 7.187.207 |
| 10 mag 2024 | 38,600 | 39,550 | 37,700 | 38,150 | 37,107 | 7.347.088 |
| 09 mag 2024 | 36,500 | 38,950 | 36,500 | 38,600 | 37,544 | 9.118.954 |
| 08 mag 2024 | 38,000 | 38,350 | 36,550 | 36,800 | 35,794 | 10.325.875 |
| 07 mag 2024 | 37,800 | 38,150 | 37,250 | 37,900 | 36,863 | 6.138.520 |
| 06 mag 2024 | 37,200 | 38,700 | 36,850 | 37,550 | 36,523 | 14.991.630 |
| 03 mag 2024 | 36,500 | 37,600 | 36,200 | 37,150 | 36,134 | 10.297.372 |
| 02 mag 2024 | 35,500 | 36,600 | 34,600 | 36,050 | 35,064 | 10.539.156 |
| 30 apr 2024 | 35,500 | 36,950 | 35,500 | 36,000 | 35,015 | 11.569.873 |
| 29 apr 2024 | 36,300 | 36,500 | 35,600 | 35,750 | 34,772 | 12.276.756 |
| 26 apr 2024 | 35,350 | 36,500 | 35,250 | 36,350 | 35,356 | 9.502.321 |
| 25 apr 2024 | 35,850 | 36,300 | 35,250 | 35,400 | 34,432 | 7.172.189 |
| 24 apr 2024 | 34,700 | 36,000 | 34,700 | 35,850 | 34,870 | 9.387.394 |
| 23 apr 2024 | 34,050 | 35,250 | 33,850 | 35,000 | 34,043 | 9.744.160 |
| 22 apr 2024 | 32,000 | 34,550 | 32,000 | 33,450 | 32,535 | 10.501.594 |
| 19 apr 2024 | 32,200 | 32,550 | 31,700 | 32,300 | 31,417 | 5.543.516 |
| 18 apr 2024 | 32,100 | 33,350 | 31,650 | 32,850 | 31,952 | 7.396.386 |
| 17 apr 2024 | 31,900 | 33,000 | 31,900 | 32,100 | 31,222 | 4.522.395 |
| *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.