Italia markets closed

China Resources Beer (Holdings) Co Ltd (CHK.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,5800+0,1000 (+2,87%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20243,58003,58003,58003,58003,5800-
13 giu 20243,48003,48003,48003,48003,4800-
12 giu 20243,50003,50003,50003,50003,5000-
11 giu 20243,48003,48003,48003,48003,4800-
10 giu 20243,62003,62003,62003,62003,6200-
07 giu 20243,62003,62003,62003,62003,6200-
06 giu 20243,60003,60003,60003,60003,6000-
05 giu 20243,60003,60003,60003,60003,6000-
04 giu 20243,66003,66003,66003,66003,6600-
03 giu 20243,66003,66003,66003,66003,6600-
31 mag 20243,68003,68003,68003,68003,6800-
30 mag 20243,76003,76003,76003,76003,7600-
29 mag 20243,96003,96003,96003,96003,9600-
28 mag 20244,02004,02004,02004,02004,0200-
27 mag 20244,04004,04004,04004,04004,0400-
24 mag 20243,94003,94003,94003,94003,9400-
23 mag 20243,96003,96003,96003,96003,9600-
22 mag 20244,04004,04004,04004,04004,0400-
22 mag 20240.33 Dividendo
21 mag 20244,26004,26004,26004,26003,9300-
20 mag 20244,36004,36004,36004,36004,0223-
17 mag 20244,24004,24004,24004,24003,9115-
16 mag 20244,30004,30004,30004,30003,9669-
15 mag 20244,42004,42004,42004,42004,0776-
14 mag 20244,42004,42004,42004,42004,0776-
13 mag 20244,44004,44004,44004,44004,0961-
10 mag 20244,46004,46004,46004,46004,1145-
09 mag 20244,50004,50004,50004,50004,1514-
08 mag 20244,30004,30004,30004,30003,9669-
07 mag 20244,44004,44004,44004,44004,0961-
06 mag 20244,36004,36004,36004,36004,0223-
03 mag 20244,34004,34004,34004,34004,0038-
02 mag 20244,22004,22004,22004,22003,8931-
30 apr 20244,20004,20004,20004,20003,8746-
29 apr 20244,20004,20004,20004,20003,8746-
26 apr 20244,24004,24004,24004,24003,9115-
25 apr 20244,14004,14004,14004,14003,8193-
24 apr 20244,20004,20004,20004,20003,8746-
23 apr 20244,10004,10004,10004,10003,7824-
22 apr 20243,98003,98003,98003,98003,6717-
19 apr 20243,80003,80003,80003,80003,5056-
18 apr 20243,86003,86003,86003,86003,5610-
17 apr 20243,78003,78003,78003,78003,4872-
16 apr 20243,82003,82003,82003,82003,5241-
15 apr 20243,92003,92003,92003,92003,6163-
12 apr 20243,90003,90003,90003,90003,5979-
11 apr 20244,04004,04004,04004,04003,7270-
10 apr 20243,98003,98003,98003,98003,6717-
09 apr 20243,92003,92003,92003,92003,6163-
08 apr 20243,92003,92003,92003,92003,6163-
05 apr 20244,14004,14004,14004,14003,8193-
04 apr 20244,14004,14004,14004,14003,8193-
03 apr 20244,14004,14004,14004,14003,8193-
02 apr 20244,26004,26004,26004,26003,9300-
28 mar 20244,18004,18004,18004,18003,8562-
27 mar 20244,10004,10004,10004,10003,7824-
26 mar 20244,16004,16004,16004,16003,8377-
25 mar 20244,14004,14004,14004,14003,8193-
22 mar 20244,20004,20004,20004,20003,8746-
21 mar 20244,36004,36004,36004,36004,0223-
20 mar 20244,24004,24004,24004,24003,9115-
19 mar 20244,36004,36004,36004,36004,0223-
18 mar 20244,34004,34004,34004,34004,0038-
15 mar 20244,18004,18004,18004,18003,8562-
14 mar 20244,18004,18004,18004,18003,8562-
13 mar 20244,18004,18004,18004,18003,8562-
12 mar 20244,18004,18004,18004,18003,8562-
11 mar 20243,94003,94003,94003,94003,6348-
08 mar 20243,82003,82003,82003,82003,5241-
07 mar 20243,92003,92003,92003,92003,6163-
06 mar 20243,94003,94003,94003,94003,6348-
05 mar 20243,74003,74003,74003,74003,4503-
04 mar 20243,78003,78003,78003,78003,4872-
01 mar 20243,88003,88003,88003,88003,5794-
29 feb 20243,98003,98003,98003,98003,6717-
28 feb 20243,88003,88003,88003,88003,5794-
27 feb 20243,90003,90003,90003,90003,5979-
26 feb 20244,02004,02004,02004,02003,7086-
23 feb 20244,06004,06004,06004,06003,7455-
22 feb 20243,84003,84003,84003,84003,5425-
21 feb 20243,74003,74003,74003,74003,4503-
20 feb 20243,54003,54003,54003,54003,2658-
19 feb 20243,54003,54003,54003,54003,2658-
16 feb 20243,66003,66003,66003,66003,3765-
15 feb 20243,38003,38003,38003,38003,1182-
14 feb 20243,42003,42003,42003,42003,1551-
13 feb 20243,30003,30003,30003,30003,0444-
12 feb 20243,30003,30003,30003,30003,0444-
09 feb 20243,32003,32003,32003,32003,0628-
08 feb 20243,40003,40003,40003,40003,1366-
07 feb 20243,46003,46003,46003,46003,1920-
06 feb 20243,48003,48003,48003,48003,2104-
05 feb 20243,28003,28003,28003,28003,0259-
02 feb 20243,28003,28003,28003,28003,0259-
01 feb 20243,40003,40003,40003,40003,1366-
31 gen 20243,28003,28003,28003,28003,0259-
30 gen 20243,38003,38003,38003,38003,1182-
29 gen 20243,50003,50003,50003,50003,2289-
26 gen 20243,42003,42003,42003,42003,1551-
25 gen 20243,44003,44003,44003,44003,1735-
*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...