HEIA.AS - Heineken N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 2020103,65104,10103,30103,85103,85558.861
20 feb. 2020104,30104,80104,00104,00104,00440.401
19 feb. 2020103,80105,00103,75104,95104,95445.414
18 feb. 2020102,90104,00102,85103,70103,70431.663
17 feb. 2020104,00104,35103,10103,40103,40480.508
14 feb. 2020103,10104,00102,50103,85103,85534.570
13 feb. 2020103,00104,45102,30102,80102,80735.138
12 feb. 2020100,70104,55100,05102,85102,851.373.417
11 feb. 202097,5097,8696,6897,7697,76707.986
10 feb. 202097,3498,0097,2897,4097,40599.674
07 feb. 202099,1099,1897,3497,5697,56845.717
06 feb. 202099,1899,2098,6299,0899,08666.457
05 feb. 202098,6499,5298,4098,7898,78714.906
04 feb. 202098,7499,1898,5698,7898,78674.379
03 feb. 202097,8498,7297,4698,2898,28601.227
31 ene. 202098,7698,8698,0498,3298,32499.410
30 ene. 202098,6499,3898,4298,5298,52552.278
29 ene. 202098,1699,1898,0299,0299,02398.939
28 ene. 202098,6298,6297,1498,2698,26545.840
27 ene. 202099,7699,7698,1898,4098,40534.859
24 ene. 202099,46101,1099,44100,50100,50436.495
23 ene. 2020100,00100,5599,9099,9499,94484.021
22 ene. 2020100,30100,5099,78100,50100,50622.707
21 ene. 2020100,90101,0597,9499,8699,861.043.373
20 ene. 2020103,65103,85102,75102,80102,80516.551
17 ene. 2020101,55103,95101,55103,65103,65767.247
16 ene. 2020100,55101,70100,50101,40101,40651.330
15 ene. 202099,00100,7598,86100,50100,50718.757
14 ene. 202098,5499,2697,5499,0099,00633.800
13 ene. 202098,1098,3697,4498,1698,16334.987
10 ene. 202098,3298,8497,6297,9897,98371.554
09 ene. 202098,4899,5298,4098,4698,46542.027
08 ene. 202097,1098,4897,0498,0498,04579.833
07 ene. 202097,9098,8297,4897,4897,48536.847
06 ene. 202096,3097,6695,6297,5297,52666.897
03 ene. 202095,2696,1495,2296,0096,00327.670
02 ene. 202095,6895,9894,9695,8295,82382.782
31 dic. 201995,5095,7094,9294,9294,92149.553
30 dic. 201996,6696,7295,6095,7895,78248.071
27 dic. 201996,4096,6095,5296,6096,60301.460
24 dic. 201996,0696,2095,3495,9495,94111.665
23 dic. 201995,9696,6095,6496,4696,46314.127
20 dic. 201994,7095,9894,1295,9895,98756.579
19 dic. 201995,3095,3093,6894,5294,52741.307
18 dic. 201994,5696,2294,5294,9894,98772.216
17 dic. 201994,4294,8493,8894,5894,58735.651
16 dic. 201993,3295,0093,2894,6694,66565.776
13 dic. 201993,9694,0092,4893,2693,26722.369
12 dic. 201995,2695,3692,9493,4693,46801.085
11 dic. 201995,0095,2694,5295,2295,22421.868
10 dic. 201995,2895,3093,6895,0095,00521.433
09 dic. 201995,6895,8494,9495,5095,50362.134
06 dic. 201994,2895,9093,9695,6895,68604.000
05 dic. 201994,4894,7893,9493,9493,94286.691
04 dic. 201993,8894,6293,6294,2094,20462.080
03 dic. 201993,6894,3693,5293,8093,80633.489
02 dic. 201994,1294,7293,4693,5493,54991.310
29 nov. 201994,0094,9093,6894,0494,04467.260
28 nov. 201994,0494,4093,8894,2894,28191.150
27 nov. 201994,4494,5893,7894,4694,46448.544
26 nov. 201993,7694,5893,4494,4694,46677.955
25 nov. 201993,0294,0292,7293,8093,80407.906
22 nov. 201992,8893,2692,5092,7492,74322.961
21 nov. 201992,7093,0092,2292,6292,62567.434
20 nov. 201993,7094,0293,1693,1693,16538.423
19 nov. 201993,8093,9893,2693,7893,78502.849
18 nov. 201993,1093,6292,6693,6293,62512.258
15 nov. 201992,9692,9892,3892,9092,90344.274
14 nov. 201992,1493,1891,9692,6092,60404.964
13 nov. 201991,6292,6491,5692,4092,40521.639
12 nov. 201991,7292,2291,5091,6091,60520.715
11 nov. 201990,9091,7890,9091,4691,46497.576
08 nov. 201990,9091,7090,7691,0091,00526.730
07 nov. 201990,7691,0490,0090,9090,90646.232
06 nov. 201989,8490,8089,5690,7490,74804.550
05 nov. 201990,5890,6289,8289,8289,821.091.658
04 nov. 201991,8491,8490,5090,5090,50838.597
01 nov. 201992,0692,0690,9891,6291,62469.598
31 oct. 201991,7292,4691,3891,4691,46633.221
30 oct. 201990,9091,9890,3691,5691,56745.930
29 oct. 201990,6890,9690,1090,9090,90632.412
28 oct. 201991,9892,0890,4090,4090,401.361.395
25 oct. 201993,4293,9091,9692,0092,00919.728
24 oct. 201993,7094,4092,0294,4094,40977.557
23 oct. 201995,1095,8693,6493,6893,681.100.657
22 oct. 201997,0097,1696,1896,7296,72476.926
21 oct. 201997,5097,7496,1696,7696,76532.341
18 oct. 201998,4098,4097,3297,6697,66568.300
17 oct. 201997,3298,5697,2098,3898,38563.360
16 oct. 201997,1698,2497,0897,7697,76512.750
15 oct. 201997,9497,9497,0497,2697,26505.918
14 oct. 201997,0497,9896,5697,5497,54377.033
11 oct. 201996,4496,9895,7896,7896,78490.834
10 oct. 201997,3097,3695,9696,4496,44382.580
09 oct. 201996,7297,7096,4496,9896,98350.013
08 oct. 201997,1697,5496,4096,4096,40353.913
07 oct. 201996,0697,4695,8497,4297,42347.049
04 oct. 201995,2096,1894,8896,1896,18354.563
03 oct. 201995,1695,3694,2895,0695,06423.042
02 oct. 201997,5097,5694,7694,7694,76733.909
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines