Italia markets close in 1 hour 10 minutes
FTSE MIB
28.061,51 -37,37 (-0,13%) Dow Jones
33.589,50 -29,38 (-0,09%) Nasdaq
13.079,49 +15,88 (+0,12%) Nikkei 225
32.371,90 +56,85 (+0,18%) Petrolio
92,59 +2,20 (+2,43%) Bitcoin EUR
25.204,82 +360,17 (+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 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 10 lug 2023 | 48,450 | 49,000 | 47,950 | 48,450 | 48,130 | 6.503.085 |
| 07 lug 2023 | 47,950 | 48,350 | 47,350 | 47,700 | 47,385 | 9.082.195 |
| 06 lug 2023 | 49,550 | 50,000 | 47,200 | 48,100 | 47,782 | 11.705.449 |
| 05 lug 2023 | 52,300 | 52,300 | 50,000 | 50,350 | 50,017 | 7.624.216 |
| 04 lug 2023 | 51,700 | 52,600 | 51,550 | 52,350 | 52,004 | 4.166.416 |
| 03 lug 2023 | 51,700 | 52,650 | 51,500 | 52,000 | 51,656 | 8.610.340 |
| 30 giu 2023 | 49,000 | 51,900 | 49,000 | 51,600 | 51,259 | 6.992.368 |
| 29 giu 2023 | 50,600 | 50,700 | 48,950 | 49,900 | 49,570 | 7.325.908 |
| 28 giu 2023 | 50,600 | 51,250 | 50,350 | 50,600 | 50,266 | 3.781.512 |
| 27 giu 2023 | 51,000 | 51,550 | 50,450 | 51,050 | 50,713 | 3.506.061 |
| 26 giu 2023 | 50,500 | 50,850 | 49,550 | 50,400 | 50,067 | 3.910.391 |
| 23 giu 2023 | 50,850 | 51,000 | 49,350 | 50,050 | 49,719 | 3.995.882 |
| 21 giu 2023 | 52,800 | 52,800 | 50,650 | 51,000 | 50,663 | 6.883.128 |
| 20 giu 2023 | 53,150 | 53,500 | 52,500 | 52,800 | 52,451 | 6.182.941 |
| 19 giu 2023 | 54,900 | 54,950 | 53,100 | 53,500 | 53,146 | 5.391.307 |
| 16 giu 2023 | 54,400 | 54,900 | 53,700 | 54,450 | 54,090 | 7.837.768 |
| 15 giu 2023 | 53,200 | 54,450 | 52,450 | 54,350 | 53,991 | 5.667.459 |
| 14 giu 2023 | 52,550 | 53,650 | 51,750 | 52,600 | 52,252 | 7.559.641 |
| 13 giu 2023 | 52,600 | 53,000 | 51,650 | 52,000 | 51,656 | 7.265.998 |
| 12 giu 2023 | 52,450 | 52,900 | 51,800 | 52,700 | 52,352 | 6.820.188 |
| 09 giu 2023 | 51,800 | 53,200 | 51,600 | 53,000 | 52,650 | 6.132.168 |
| 08 giu 2023 | 52,250 | 52,250 | 51,200 | 51,500 | 51,160 | 3.708.646 |
| 07 giu 2023 | 52,750 | 53,000 | 51,550 | 51,850 | 51,507 | 6.420.333 |
| 06 giu 2023 | 50,150 | 52,450 | 49,500 | 51,800 | 51,458 | 10.189.274 |
| 05 giu 2023 | 50,850 | 51,150 | 49,450 | 50,300 | 49,968 | 6.242.914 |
| 02 giu 2023 | 49,000 | 51,300 | 48,950 | 50,850 | 50,514 | 10.335.106 |
| 01 giu 2023 | 49,250 | 49,700 | 48,100 | 48,150 | 47,832 | 6.725.843 |
| 31 mag 2023 | 49,400 | 49,600 | 48,750 | 49,400 | 49,073 | 11.199.469 |
| 30 mag 2023 | 49,450 | 50,300 | 49,200 | 50,150 | 49,819 | 10.912.880 |
| 29 mag 2023 | 49,800 | 50,450 | 48,200 | 49,250 | 48,924 | 16.063.012 |
| 25 mag 2023 | 50,550 | 51,100 | 48,600 | 50,400 | 50,067 | 21.720.679 |
| 24 mag 2023 | 52,300 | 52,300 | 50,600 | 51,100 | 50,762 | 10.067.229 |
| 23 mag 2023 | 54,300 | 54,850 | 52,350 | 52,750 | 52,401 | 7.363.916 |
| 23 mag 2023 | 0.339 Dividendo | |||||
| 22 mag 2023 | 54,550 | 56,100 | 53,100 | 54,450 | 53,753 | 7.877.781 |
| 19 mag 2023 | 53,100 | 54,700 | 52,250 | 54,050 | 53,358 | 6.530.640 |
| 18 mag 2023 | 53,650 | 54,400 | 52,850 | 53,250 | 52,569 | 4.469.373 |
| 17 mag 2023 | 55,200 | 55,700 | 53,550 | 53,650 | 52,964 | 7.456.174 |
| 16 mag 2023 | 56,800 | 56,900 | 54,800 | 55,200 | 54,494 | 7.022.185 |
| 15 mag 2023 | 53,600 | 56,600 | 53,600 | 56,550 | 55,826 | 10.384.124 |
| 12 mag 2023 | 54,550 | 54,700 | 53,300 | 54,050 | 53,358 | 6.488.773 |
| 11 mag 2023 | 54,000 | 54,750 | 53,050 | 54,250 | 53,556 | 8.307.245 |
| 10 mag 2023 | 55,250 | 55,500 | 54,100 | 54,750 | 54,049 | 5.977.626 |
| 09 mag 2023 | 57,150 | 57,150 | 54,550 | 55,050 | 54,346 | 11.772.019 |
| 08 mag 2023 | 57,150 | 58,250 | 56,200 | 56,600 | 55,876 | 8.586.470 |
| *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.
