Mercados españoles cerrados

Heineken Holding NV (4H5.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
74,20-1,80 (-2,37%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202474,2074,2074,2074,2074,20-
27 jun 202476,0076,0076,0076,0076,00-
26 jun 202476,5576,5576,5576,5576,55-
25 jun 202475,7075,7075,7075,7075,70-
24 jun 202475,8075,8075,8075,8075,80-
21 jun 202476,1076,1076,1076,1076,10-
20 jun 202475,2575,2575,2575,2575,25-
19 jun 202475,5075,5075,5075,5075,50-
18 jun 202476,5576,5576,5576,5576,55-
17 jun 202476,7076,7076,7076,7076,70-
14 jun 202476,1076,1076,1076,1076,10-
13 jun 202476,9576,9576,9576,9576,95-
12 jun 202476,2576,2576,2576,2576,25-
11 jun 202476,5576,5576,5576,5576,55-
10 jun 202475,8575,8575,8575,8575,85-
07 jun 202476,7076,7076,7076,7076,70-
06 jun 202476,0576,0576,0576,0576,05-
05 jun 202474,6074,6074,6074,6074,60-
04 jun 202474,0574,0574,0574,0574,05-
03 jun 202475,4075,4075,4075,4075,40-
31 may 202474,9574,9574,9574,9574,95-
30 may 202474,7574,7574,7574,7574,75-
29 may 202476,0076,0076,0076,0076,00-
28 may 202477,0077,0077,0077,0077,00-
27 may 202477,2077,2077,2077,2077,20-
24 may 202476,6076,6076,6076,6076,60-
23 may 202477,8577,8577,8577,8577,85-
22 may 202478,8578,8578,8578,8578,85-
21 may 202478,5578,5578,5578,5578,55-
20 may 202478,6578,6578,6578,6578,65-
17 may 202477,9577,9577,9577,9577,95-
16 may 202478,1078,1078,1078,1078,10-
15 may 202477,8077,8077,8077,8077,80-
14 may 202477,8577,8577,8577,8577,85-
13 may 202478,0078,0078,0078,0078,00-
10 may 202477,4077,4077,4077,4077,40-
09 may 202476,5576,5576,5576,5576,55-
08 may 202476,2576,2576,2576,2576,25-
07 may 202474,2074,2074,2074,2074,20-
06 may 202474,4074,4074,4074,4074,40-
03 may 202474,8074,8074,8074,8074,80-
02 may 202475,2075,2075,2075,2075,20-
30 abr 202475,3575,3575,3575,3575,35-
29 abr 202475,5075,5075,5075,5075,50-
29 abr 20241.04 Dividendo
26 abr 202477,3577,3577,3577,3576,31-
25 abr 202476,3076,3076,3076,3075,27-
24 abr 202475,5575,5575,5575,5574,53-
23 abr 202476,0576,0576,0576,0575,03-
22 abr 202474,9074,9074,9074,9073,89-
19 abr 202472,6572,6572,6572,6571,67-
18 abr 202472,7572,7572,7572,7571,77-
17 abr 202471,4071,4071,4071,4070,44-
16 abr 202471,6571,6571,6571,6570,69-
15 abr 202473,0073,0073,0073,0072,02-
12 abr 202473,3573,3573,3573,3572,36-
11 abr 202473,1073,1073,1073,1072,12-
10 abr 202473,4073,4073,4073,4072,41-
09 abr 202472,3072,3072,3072,3071,33-
08 abr 202472,4072,4072,4072,4071,43-
05 abr 202472,1072,1072,1072,1071,13-
04 abr 202473,1573,1573,1573,1572,17-
03 abr 202473,9573,9573,9573,9572,96-
02 abr 202474,5574,5574,5574,5573,55-
28 mar 202474,6574,6574,6574,6573,65-
27 mar 202473,8573,8573,8573,8572,86-
26 mar 202472,5572,5572,5572,5571,57-
25 mar 202472,0072,0072,0072,0071,03-
22 mar 202470,3570,3570,3570,3569,40-
21 mar 202471,0571,0571,0571,0570,09-
20 mar 202470,6070,6070,6070,6069,65-
19 mar 202470,4070,4070,4070,4069,45-
18 mar 202470,9570,9570,9570,9570,00-
15 mar 202471,6071,6071,6071,6070,64-
14 mar 202473,0573,0573,0573,0572,07-
13 mar 202472,2072,2072,2072,2071,23-
12 mar 202472,1072,1072,1072,1071,13-
11 mar 202472,0072,0072,0072,0071,03-
08 mar 202472,0072,0072,0072,0071,03-
07 mar 202471,3571,3571,3571,3570,39-
06 mar 202471,9571,9571,9571,9570,98-
05 mar 202471,7071,7071,7071,7070,74-
04 mar 202472,0072,0072,0072,0071,03-
01 mar 202471,8071,8071,8071,8070,83-
29 feb 202472,1572,1572,1572,1571,18-
28 feb 202472,8072,8072,8072,8071,82-
27 feb 202472,6572,6572,6572,6571,67-
26 feb 202474,3074,3074,3074,3073,30-
23 feb 202474,1574,1574,1574,1573,15-
22 feb 202473,8073,8073,8073,8072,81-
21 feb 202473,7073,7073,7073,7072,71-
20 feb 202473,2073,2073,2073,2072,22-
19 feb 202474,0074,0074,0074,0073,01-
16 feb 202473,8574,1073,8574,1073,1040
15 feb 202472,6572,6572,6572,6571,67-
14 feb 202475,8575,8575,8575,8574,83-
13 feb 202477,7577,7577,7577,7576,70-
12 feb 202478,7078,7078,7078,7077,64-
09 feb 202478,9578,9578,9578,9577,89-
08 feb 202478,8078,8078,8078,8077,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...