HEIA.AS - Heineken N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept. 201997,2097,4096,2696,7896,78666.105
18 sept. 201997,5498,0096,9297,4097,40679.450
17 sept. 201996,3897,9896,0697,5897,58575.427
16 sept. 201996,6297,2895,7496,1096,10666.843
13 sept. 201997,7297,9096,4097,0297,02742.393
12 sept. 201997,5498,9497,2498,0298,02545.602
11 sept. 201996,3297,8295,8697,2497,24554.569
10 sept. 201996,2896,4295,0496,2096,20857.995
09 sept. 201997,8097,8695,8095,8095,80708.024
06 sept. 201997,6498,4297,4898,0298,02497.654
05 sept. 201999,50100,0597,9698,1498,14480.894
04 sept. 201999,0099,5898,6698,6898,68522.196
03 sept. 201997,8898,3497,2298,3498,34450.785
02 sept. 201996,5298,1496,5297,5697,56303.838
30 ago. 201995,9097,5295,8496,7696,76551.591
29 ago. 201995,1496,7295,0696,1096,10430.007
28 ago. 201994,6095,3694,3295,3695,36526.084
27 ago. 201994,2095,1093,7494,8894,88484.408
26 ago. 201994,1094,5893,6294,2294,22297.029
23 ago. 201995,4495,6694,5094,5294,52403.642
22 ago. 201996,0096,4695,1895,2095,20493.682
21 ago. 201994,6296,3294,6296,3296,32461.330
20 ago. 201994,5295,3894,1094,6294,62619.748
19 ago. 201994,5495,1694,2694,6694,66411.082
16 ago. 201992,6294,2892,4494,2094,20636.194
15 ago. 201993,2493,7491,6892,4292,42625.174
14 ago. 201994,1494,6292,2292,7692,76748.333
13 ago. 201994,1294,6693,0493,9493,94498.518
12 ago. 201995,2096,1894,2894,5494,54319.882
09 ago. 201995,4296,2094,6294,7694,76541.859
08 ago. 201994,7895,6894,3295,6895,68939.467
07 ago. 201993,6494,3692,8694,3094,30804.735
06 ago. 201993,1094,2492,6893,1493,14700.042
05 ago. 201995,9896,4493,3293,3893,38867.325
02 ago. 201997,3098,0296,4296,4496,44962.592
01 ago. 201996,7298,2496,4898,1498,14590.413
31 jul. 201996,4497,6295,4497,1297,12825.667
31 jul. 20190.64 Dividendo
30 jul. 201997,2097,2095,6897,0696,42876.588
29 jul. 201998,4098,9096,3296,5295,881.665.755
26 jul. 2019102,95104,00102,55103,05102,37690.768
25 jul. 2019102,20102,90101,65102,35101,68679.033
24 jul. 2019101,00101,65100,85101,65100,98529.601
23 jul. 2019100,50101,15100,05101,00100,33467.614
22 jul. 201999,64100,0599,38100,0599,39317.636
19 jul. 201999,90100,6599,68100,1099,44339.090
18 jul. 201999,4499,9499,2499,7099,04396.684
17 jul. 2019100,05100,6599,62100,1099,44433.367
16 jul. 201999,20100,0598,90100,0599,39530.583
15 jul. 201999,1699,6098,6099,2298,57465.580
12 jul. 201999,0099,3298,5099,3298,67489.515
11 jul. 201999,3299,7098,8099,0098,35401.768
10 jul. 201999,8299,9498,7699,0098,35552.569
09 jul. 2019100,20100,6599,92100,5599,89430.684
08 jul. 201999,54100,8099,54100,70100,04490.969
05 jul. 2019100,20100,7599,4099,7299,06393.363
04 jul. 2019100,60100,85100,20100,2099,54284.522
03 jul. 201999,64100,9099,52100,5599,89536.249
02 jul. 201998,5099,3498,0099,2698,61476.218
01 jul. 201997,5298,5897,5098,3097,65556.794
28 jun. 201996,7898,3496,7898,1497,49576.139
27 jun. 201997,8898,7496,5696,8696,22667.813
26 jun. 201999,3099,6498,1698,5297,87633.833
25 jun. 201999,2299,7498,9899,6899,02421.804
24 jun. 201999,1899,8099,1499,7699,10490.948
21 jun. 201999,0099,8298,6299,4098,74837.096
20 jun. 201998,0098,9897,9498,7098,05548.384
19 jun. 201997,1897,7696,5497,7697,12559.515
18 jun. 201996,7097,9496,1897,2496,60561.332
17 jun. 201996,8497,1496,2696,7696,12408.226
14 jun. 201998,2098,3295,7296,4295,78774.172
13 jun. 201998,4499,0098,1498,5697,91547.504
12 jun. 201997,4499,1297,2498,6097,95674.495
11 jun. 201998,2498,3497,7897,7897,14353.498
10 jun. 201997,8298,4497,5498,0897,43390.668
07 jun. 201996,1897,8696,1897,1096,46500.391
06 jun. 201995,7897,2095,7896,2895,65464.833
05 jun. 201995,1496,1094,8496,1095,47469.440
04 jun. 201995,0896,0494,4895,1494,51763.700
03 jun. 201993,5895,2093,5895,2094,57557.790
31 may. 201995,7295,9493,2494,0293,401.183.029
30 may. 201996,1496,9295,8496,9096,26344.152
29 may. 201996,7297,1295,6096,1895,55550.287
28 may. 201997,8297,9297,0097,3696,72585.075
27 may. 201998,0698,3497,8498,0297,37180.068
24 may. 201996,6897,8696,6097,8297,17667.250
23 may. 201997,1697,5096,0096,6295,98541.090
22 may. 201996,5497,3896,3297,3896,74412.845
21 may. 201997,1897,6496,2896,9496,30584.518
20 may. 201997,2697,3296,1296,9296,28564.496
17 may. 201997,7497,9497,1497,3896,74435.415
16 may. 201997,0698,1496,5898,1497,49623.412
15 may. 201996,5896,9895,5496,9896,34645.396
14 may. 201995,3096,5094,9696,5095,86636.084
13 may. 201995,8696,2494,4094,7294,10498.351
10 may. 201995,4495,9695,1495,9095,27526.972
09 may. 201995,7696,1095,0295,1694,53464.881
08 may. 201995,5296,3094,9096,2895,65651.532
07 may. 201996,0296,9695,4295,6895,05618.329
06 may. 201995,5296,4495,1296,2895,65264.149
*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