Mercados españoles abiertos en 6 hrs 49 min

Heineken Holding N.V. (4H5.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
76,00-0,60 (-0,78%)
Al cierre: 08:05AM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202476,0076,0076,0076,0076,0050
26 jun 202476,6076,6076,6076,6076,60-
25 jun 202475,6575,6575,6575,6575,65-
24 jun 202475,8075,8075,8075,8075,80-
21 jun 202476,1576,1576,1576,1576,15-
20 jun 202475,2075,2075,2075,2075,20-
19 jun 202475,4575,4575,4575,4575,45-
18 jun 202476,5076,5076,5076,5076,50-
17 jun 202476,8576,8576,8576,8576,85-
14 jun 202476,1576,1576,1576,1576,15-
13 jun 202476,9576,9576,9576,9576,95-
12 jun 202476,3076,3076,0576,0576,0550
11 jun 202476,6076,6076,6076,6076,60-
10 jun 202475,9075,9075,9075,9075,90-
07 jun 202476,7076,7076,7076,7076,70-
06 jun 202476,1076,1076,1076,1076,10-
05 jun 202474,4574,4574,4074,4074,4025
04 jun 202474,0574,0574,0574,0574,05-
03 jun 202475,4575,4575,4575,4575,45-
31 may 202474,9574,9574,9574,9574,95-
30 may 202474,7074,7074,7074,7074,70-
29 may 202475,9575,9575,9575,9575,95-
28 may 202477,0577,0577,0577,0577,05-
27 may 202477,2077,2077,2077,2077,20-
24 may 202476,6076,6076,6076,6076,60-
23 may 202477,9077,9077,9077,9077,90-
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 202478,1078,1077,9577,9577,955
15 may 202477,8077,8077,8077,8077,80-
14 may 202477,8577,8577,8577,8577,85-
13 may 202477,7577,7577,7577,7577,75-
10 may 202477,4577,4577,4577,4577,45-
09 may 202476,5076,5076,5076,5076,50-
08 may 202476,2576,2576,2576,2576,25-
07 may 202474,2074,2074,2074,2074,20-
06 may 202474,4074,9574,4074,9574,95160
03 may 202474,7574,7574,7574,7574,75-
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 202477,3077,3077,3077,3076,26-
25 abr 202476,3076,3076,3076,3075,27-
24 abr 202475,5575,5575,5575,5574,53-
23 abr 202476,0576,0575,6075,6074,58134
22 abr 202474,9575,6074,9575,6074,5810
19 abr 202472,4572,4572,4572,4571,48-
18 abr 202472,7572,7572,7572,7571,77-
17 abr 202471,4071,4071,4071,4070,44-
16 abr 202471,7571,7571,7571,7570,78-
15 abr 202473,0573,0573,0573,0572,07-
12 abr 202473,4073,4073,4073,4072,41-
11 abr 202473,1073,1073,1073,1072,12-
10 abr 202473,4073,4073,4073,4072,41-
09 abr 202472,3572,3572,3572,3571,38-
08 abr 202472,3572,3572,3572,3571,38-
05 abr 202472,2572,2572,2072,2071,2340
04 abr 202473,2073,6073,2073,6072,6125
03 abr 202473,9073,9073,9073,9072,91-
02 abr 202474,4574,4574,4574,4573,45-
28 mar 202474,8074,8074,8074,8073,79-
27 mar 202473,8074,8573,8074,8573,847
26 mar 202472,5572,5572,5572,5571,57-
25 mar 202472,0572,0572,0572,0571,08-
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 202470,3570,3570,3570,3569,40-
18 mar 202471,0071,0071,0071,0070,04-
15 mar 202471,5571,5571,5571,5570,59-
14 mar 202473,0573,0573,0573,0572,07-
13 mar 202472,2072,2072,2072,2071,23-
12 mar 202472,1072,1071,9571,9570,9840
11 mar 202472,0072,0072,0072,0071,03-
08 mar 202472,0072,0072,0072,0071,03-
07 mar 202471,4071,4071,4071,4070,44-
06 mar 202471,9571,9571,9571,9570,98-
05 mar 202471,7571,8071,7571,8070,8325
04 mar 202472,0072,0072,0072,0071,03-
01 mar 202471,8571,8571,8571,8570,88-
29 feb 202472,2572,2571,6571,6570,69140
28 feb 202472,8072,8072,8072,8071,82-
27 feb 202472,6072,6072,6072,6071,62-
26 feb 202474,3074,3074,3074,3073,30-
23 feb 202474,1574,1574,1574,1573,15-
22 feb 202473,7573,7573,7573,7572,76-
21 feb 202473,7073,7073,5573,5572,5620
20 feb 202473,5073,5073,5073,5072,51-
19 feb 202474,0074,0074,0074,0073,00-
16 feb 202473,9074,1073,9074,1073,1080
15 feb 202472,9572,9572,9572,9571,97100
14 feb 202475,8575,8572,7572,8071,82269
13 feb 202477,7577,7577,7577,7576,70-
12 feb 202478,6578,6578,2578,3577,3038
09 feb 202478,9078,9078,9078,9077,84-
08 feb 202478,8579,2078,8579,2078,1326
07 feb 202478,5578,5578,5578,5577,49-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...