Mercados españoles cerrados

Heineken N.V. (HEINY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,11-0,69 (-1,39%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202449,0849,4648,7149,1149,1142.700
25 abr 202449,0849,9649,0849,8049,8063.000
24 abr 202449,1549,7149,0849,6449,6462.600
23 abr 202448,6449,0348,4349,0349,0351.500
22 abr 202448,4248,9048,1748,7248,7275.700
19 abr 202447,8148,0047,6247,7347,7371.700
18 abr 202446,8647,4746,8647,1647,16201.800
17 abr 202446,4946,6946,2046,5846,5866.400
16 abr 202446,1046,4146,0446,3646,36196.100
15 abr 202446,8546,8946,1946,2646,26305.000
12 abr 202446,8747,0646,5946,7146,71176.600
11 abr 202447,4047,4947,0847,3747,3767.500
10 abr 202447,4147,4547,1447,3847,3848.600
09 abr 202447,8147,9347,6047,8847,8869.900
08 abr 202447,2047,4747,1047,3147,3168.400
05 abr 202447,1747,3647,0047,2647,2650.900
04 abr 202448,0348,0847,4847,5847,5863.300
03 abr 202447,6947,9047,6447,7447,7481.000
02 abr 202447,9748,0547,8548,0548,05110.000
01 abr 202447,3448,7547,3448,2148,2172.400
28 mar 202448,5748,5948,1248,3348,3348.600
27 mar 202448,3948,7548,3948,7548,7567.900
26 mar 202447,8948,3547,8947,9447,9486.800
25 mar 202446,9347,0046,8146,9946,9979.300
22 mar 202446,6246,8746,5246,8246,8289.600
21 mar 202445,9346,0245,7545,8145,8183.000
20 mar 202445,7746,1245,6346,1046,10140.700
19 mar 202445,7246,1245,6645,9445,9480.900
18 mar 202446,2046,2045,7845,8145,81105.600
15 mar 202446,5646,8446,3646,4646,46217.400
14 mar 202447,5747,5746,5846,7746,77209.300
13 mar 202447,4447,8247,4447,6847,68188.700
12 mar 202447,1947,3747,1547,2947,2947.600
11 mar 202447,2447,2946,9747,2447,2480.100
08 mar 202447,6047,6947,2647,2847,2878.900
07 mar 202447,1147,6147,0347,4747,47114.800
06 mar 202447,0547,2846,8646,8746,8788.200
05 mar 202446,7847,0046,6546,7546,7542.800
04 mar 202446,8547,2646,6447,2447,2497.200
01 mar 202446,0146,3445,8446,3346,33285.700
29 feb 202446,3546,5546,0846,1746,1775.300
28 feb 202446,9846,9946,7746,9346,9374.700
27 feb 202447,3147,6247,2047,4747,47217.500
26 feb 202447,3047,3447,0547,1347,1365.300
23 feb 202448,0548,2447,9948,0748,07110.000
22 feb 202448,4548,4548,1148,2448,2446.000
21 feb 202447,6647,7147,5047,6847,6883.700
20 feb 202447,5647,9247,4447,5147,51245.900
16 feb 202447,9848,1647,7547,9647,9689.400
15 feb 202447,1147,9847,1147,9647,9651.900
14 feb 202446,9547,0346,6646,9546,9576.900
13 feb 202450,0250,2349,7549,9549,9532.400
12 feb 202450,6850,8450,5150,6850,6824.600
09 feb 202451,0651,2050,8950,9850,9823.800
08 feb 202451,5151,5551,2651,5551,5520.600
07 feb 202451,1951,3551,0251,0651,0626.500
06 feb 202450,1351,1150,1350,9250,9229.600
05 feb 202450,3450,5850,3350,5450,5428.000
02 feb 202450,6450,6450,2750,4250,4220.100
01 feb 202449,7550,4249,6750,3850,3828.000
31 ene 202450,8450,9550,3050,3050,3056.700
30 ene 202450,4250,6750,3350,6250,6233.700
29 ene 202450,0250,6750,0250,6650,6653.000
26 ene 202450,0750,0749,8249,8649,8623.000
25 ene 202449,2449,4849,1049,4849,4827.200
24 ene 202449,8549,9949,2649,2649,2669.900
23 ene 202449,4549,7149,3149,6249,6230.100
22 ene 202449,8150,0649,7849,7849,7839.700
19 ene 202449,9150,1149,6150,1050,1044.900
18 ene 202449,5249,6949,3649,6949,6938.700
17 ene 202450,2950,3149,9150,3150,3123.200
16 ene 202450,6150,9850,5850,6850,6857.900
12 ene 202451,1051,3551,0451,1251,1240.100
11 ene 202450,5251,3750,5051,3251,3278.300
10 ene 202449,6950,1449,6449,9649,9646.500
09 ene 202449,5249,7849,5149,7549,7522.000
08 ene 202449,3049,6849,2349,6749,67170.400
05 ene 202448,7949,2548,7949,1149,1146.000
04 ene 202449,5049,5449,2749,4149,4156.600
03 ene 202449,6249,6749,3949,5549,5549.000
02 ene 202449,5850,0949,4549,7349,73147.600
29 dic 202350,9351,1150,8150,9850,9822.200
28 dic 202350,9751,2250,7950,8950,8947.800
27 dic 202350,7251,2950,7251,1851,1834.700
26 dic 202350,8350,9750,6050,9750,9735.500
22 dic 202350,7150,7850,4250,5950,5933.100
21 dic 202350,2350,3450,0050,3450,34112.500
20 dic 202350,2250,4949,8649,8649,86431.400
19 dic 202350,0550,4049,8950,3750,37390.700
18 dic 202349,3449,7949,3149,5749,5749.900
15 dic 202349,5149,5449,2349,2349,2343.200
14 dic 202349,8450,2049,8450,0250,0244.800
13 dic 202347,9748,6647,8448,5548,5569.200
12 dic 202347,4947,6747,2647,4747,4787.400
11 dic 202347,3147,3546,8747,0047,0070.300
08 dic 202347,1047,5446,9047,0347,03126.600
07 dic 202346,7847,0346,6946,9246,9262.800
06 dic 202346,3746,4145,9845,9945,99239.200
05 dic 202345,6545,8645,4545,6245,62567.000
04 dic 202345,6845,7845,4545,7145,7165.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...