Mercados españoles cerrados

Heineken N.V. (HEIA.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
91,40-1,40 (-1,51%)
Al cierre: 05:39PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202493,0093,9691,4091,4091,40569.588
25 abr 202493,0093,2691,9692,8092,80840.491
24 abr 202491,5292,6290,4692,4692,461.536.651
23 abr 202491,5491,9490,6490,6890,68957.562
22 abr 202490,0691,3089,9891,2091,20679.773
19 abr 202488,3889,9288,2889,6489,64929.737
18 abr 202487,6688,4087,5288,0088,00595.717
17 abr 202487,0287,2686,6687,1687,16618.890
16 abr 202487,1287,4686,5886,8886,88700.988
15 abr 202488,0288,2687,4687,6487,64527.139
12 abr 202488,1488,9687,6688,0088,00684.653
11 abr 202487,3088,5487,1887,8287,82856.362
10 abr 202488,3488,7287,6087,9687,96551.899
09 abr 202486,9488,0486,9287,8487,84499.831
08 abr 202486,9287,2486,7687,1087,10276.399
05 abr 202487,3087,7886,9287,1287,12383.838
04 abr 202487,9688,5687,7288,0688,06420.815
03 abr 202488,7889,3287,9888,1288,12452.594
02 abr 202489,4089,7888,8288,9888,98462.411
28 mar 202489,5690,3689,1689,3489,34465.982
27 mar 202489,1690,4289,0489,7089,70668.664
26 mar 202486,5889,1286,0288,7288,72999.903
25 mar 202486,5486,8886,1286,6086,60351.387
22 mar 202484,2086,7884,1486,3886,38550.833
21 mar 202484,7484,9084,0684,3284,32440.729
20 mar 202484,4084,6684,1284,2084,20377.925
19 mar 202484,2684,7283,9284,6284,62495.701
18 mar 202485,4885,6084,2884,2884,28660.307
15 mar 202485,8886,1085,1685,4085,401.694.512
14 mar 202487,4088,0885,9686,0286,02768.782
13 mar 202486,5087,3685,9487,1887,18522.531
12 mar 202486,3086,9086,0486,6886,68550.444
11 mar 202486,7886,9086,0486,1686,16623.428
08 mar 202486,9087,4686,5686,6886,68446.603
07 mar 202486,0687,2685,5286,8086,80405.444
06 mar 202486,0086,6286,0086,3686,36345.038
05 mar 202486,7286,8085,7886,1086,10329.317
04 mar 202486,0486,7885,5086,7286,72526.073
01 mar 202485,8486,0484,6885,1685,16410.916
29 feb 202486,0486,7284,9685,4285,421.110.534
28 feb 202487,4287,5886,3886,3886,38584.258
27 feb 202487,1287,8487,0287,4287,42400.276
26 feb 202488,8889,0286,8487,0087,00612.736
23 feb 202489,3689,7088,6689,1289,12381.875
22 feb 202488,0489,6887,9089,1689,16665.023
21 feb 202488,2088,9288,0288,2488,24650.612
20 feb 202489,0089,1087,7688,1688,16800.769
19 feb 202488,4090,1688,3889,4689,46433.633
16 feb 202488,5689,5088,4688,9488,94754.919
15 feb 202486,5088,6486,3288,6488,641.016.722
14 feb 202487,1089,3487,0687,1487,141.501.117
13 feb 202493,7294,2692,8293,1293,12642.302
12 feb 202494,4494,5893,6093,8693,86339.712
09 feb 202495,2895,7494,4094,5894,58433.999
08 feb 202494,4296,1294,4295,4695,46424.168
07 feb 202494,7895,8894,3494,7094,70660.186
06 feb 202493,5495,0092,6494,7894,78693.855
05 feb 202493,0094,1893,0093,8493,84316.027
02 feb 202492,8494,3292,8293,0293,02369.318
01 feb 202493,8093,9091,5292,3092,30404.849
31 ene 202492,9693,7492,6693,3093,30565.202
30 ene 202493,0093,6892,4293,0293,02304.900
29 ene 202491,8893,0891,5093,0693,06413.522
26 ene 202491,2492,2490,6891,9091,90569.309
25 ene 202490,7091,1490,3290,7290,72364.111
24 ene 202491,0491,4090,7290,7490,74488.252
23 ene 202491,3491,8290,7091,1691,16414.176
22 ene 202491,9892,2291,1291,4091,40332.636
19 ene 202491,5891,9091,1091,4691,46320.523
18 ene 202492,1492,3690,9491,1091,10407.380
17 ene 202493,0093,2491,8092,4292,42353.592
16 ene 202492,6693,4692,4893,4693,46369.745
15 ene 202493,3293,5693,0293,5293,52219.294
12 ene 202493,5093,8092,3093,0893,08306.774
11 ene 202491,2093,0291,0493,0293,02472.983
10 ene 202490,8091,2890,3491,0491,04375.370
09 ene 202490,1491,1289,9690,8090,80394.516
08 ene 202489,7290,1889,7090,1890,18278.027
05 ene 202489,4689,6888,4489,6889,68492.406
04 ene 202490,3091,4090,1690,2290,22373.843
03 ene 202491,4892,0490,5490,6490,64435.992
02 ene 202492,1892,2890,0291,0691,06433.008
29 dic 202391,8692,2491,7091,9491,94200.956
28 dic 202392,3292,6291,8291,8491,84267.529
27 dic 202391,2492,1091,2292,1092,10296.672
22 dic 202391,1691,9891,0491,7891,78304.901
21 dic 202391,3291,7090,9091,1491,14405.287
20 dic 202391,4692,2491,2891,7491,74503.287
19 dic 202390,9691,6490,8291,3891,38520.326
18 dic 202390,3491,2490,1290,9490,94602.461
15 dic 202390,7691,0090,1090,5690,56866.253
14 dic 202389,6491,6889,6291,1091,10810.295
13 dic 202387,7089,0687,2488,7688,76774.546
12 dic 202387,2088,4887,0687,7687,76620.597
11 dic 202387,3088,3287,2487,4287,42486.476
08 dic 202386,7688,2286,6087,4887,48482.006
07 dic 202385,8287,1085,6686,9086,90625.137
06 dic 202384,3886,0684,0085,7085,70913.375
05 dic 202384,3284,6683,6484,3684,36419.165
04 dic 202383,5084,6083,5084,3684,36463.506
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...