Mercados españoles cerrados

Heineken N.V. (HINKF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
102,07+0,53 (+0,52%)
A partir del 11:56AM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024102,07102,07102,07102,07102,071945
14 may 2024101,54101,54101,54101,54101,54700
13 may 2024101,54101,54101,54101,54101,54-
10 may 2024101,06101,54101,06101,54101,541700
09 may 202498,1798,1798,1798,1798,17-
08 may 202498,1798,1798,1798,1798,17-
07 may 202496,5598,1795,8098,1798,17900
06 may 202496,2596,2596,2596,2596,251600
03 may 202498,1798,1798,1798,1798,17300
02 may 202498,1798,1798,1798,1798,1724.900
01 may 202499,6099,6099,6099,6099,60-
30 abr 202499,6099,6099,6099,6099,60500
29 abr 202499,6099,6099,6099,6099,60-
29 abr 20241.113 Dividendo
26 abr 202497,8599,6097,8599,6098,491200
25 abr 202497,0098,6197,0098,6197,512300
24 abr 202497,7397,7397,7397,7396,641000
23 abr 202496,8196,8196,8196,8195,732500
22 abr 202496,6196,6194,8594,8593,792500
19 abr 202496,2596,2595,0595,0593,99500
18 abr 202493,1093,1093,1093,1092,06300
17 abr 202491,4491,4491,4491,4490,421000
16 abr 202492,2892,2891,4491,4490,423800
15 abr 202493,1993,1993,1993,1992,15200
12 abr 202493,1993,1993,1993,1992,15600
11 abr 202494,3494,3494,3494,3493,297100
10 abr 202494,5494,5494,2094,2093,151500
09 abr 202495,4295,4295,3595,3594,281200
08 abr 202494,0594,2293,3093,3092,263000
05 abr 202494,4294,4294,4294,4293,36400
04 abr 202495,7995,7995,7995,7994,72-
03 abr 202495,6595,7995,6595,7994,72500
02 abr 202498,7098,7098,7098,7097,60500
01 abr 202498,7098,7098,7098,7097,60200
28 mar 202496,9596,9596,9596,9595,87500
27 mar 202495,4595,4595,4595,4594,38-
26 mar 202495,9595,9595,4595,4594,381100
25 mar 202494,1194,4094,1194,4093,35800
22 mar 202491,8893,7491,8893,4192,371100
21 mar 202491,6291,6291,6291,6290,60400
20 mar 202491,1091,1091,1091,1090,08800
19 mar 202492,2592,2592,2592,2591,22300
18 mar 202491,2591,2591,2591,2590,232400
15 mar 202492,8492,8492,7592,7591,71700
14 mar 202494,2594,2594,2594,2593,20-
13 mar 202494,2594,2594,2594,2593,20300
12 mar 202494,1694,1694,1694,1693,11300
11 mar 202494,1694,1694,1694,1693,11200
08 mar 202495,1195,2794,8895,2794,211800
07 mar 202494,5694,5694,5694,5693,50200
06 mar 202493,6693,6693,6693,6692,61-
05 mar 202493,6693,6693,6693,6692,611400
04 mar 202493,2993,7193,2993,7192,66400
01 mar 202491,6491,6491,6491,6490,62200
29 feb 202493,4493,4493,4493,4492,40800
28 feb 202493,4493,4493,4493,4492,40500
27 feb 202494,6994,6994,6994,6993,63-
26 feb 202494,6994,6994,6994,6993,63500
23 feb 202494,6994,6994,6994,6993,63300
22 feb 202494,6994,6994,6994,6993,63-
21 feb 202494,6994,6994,6994,6993,63-
20 feb 202494,6994,6994,6994,6993,63-
16 feb 202495,2096,8594,6994,6993,63600
15 feb 202494,3494,3494,3494,3493,29500
14 feb 202493,5093,5093,5093,5092,46400
13 feb 2024101,20101,20100,89100,8999,761400
12 feb 2024102,07102,07102,07102,07100,93-
09 feb 2024102,55102,55102,07102,07100,93700
08 feb 2024102,88102,88102,88102,88101,73-
07 feb 2024102,88102,88102,88102,88101,73700
06 feb 2024102,88102,88102,88102,88101,73600
05 feb 202499,2599,2599,2599,2598,141000
02 feb 2024100,70100,70100,70100,7099,57300
01 feb 2024100,70100,70100,70100,7099,57400
31 ene 202499,6799,6799,6799,6798,56900
30 ene 2024100,73100,7399,6599,6798,568600
29 ene 202497,5597,5597,5597,5596,46-
26 ene 202497,5597,5597,5597,5596,46100
25 ene 202497,5597,5597,5597,5596,46400
24 ene 202498,7098,7098,7098,7097,60300
23 ene 202498,2098,8698,2098,8697,761700
22 ene 2024100,10100,10100,10100,1098,98900
19 ene 202498,4198,4198,4198,4197,311000
18 ene 202499,8899,9099,8899,9098,78700
17 ene 202499,0199,0199,0199,0197,901600
16 ene 2024101,59102,20100,20102,20101,0613.700
12 ene 2024101,80101,80101,80101,80100,666300
11 ene 2024101,55101,55101,55101,55100,421900
10 ene 202499,6099,6099,1099,1097,9910.800
09 ene 202499,5099,5099,4999,4998,38400
08 ene 202499,0599,0598,8698,8697,762400
05 ene 202499,5799,5799,5799,5798,461200
04 ene 202499,5799,5799,5799,5798,461600
03 ene 202499,5799,5799,5799,5798,46-
02 ene 202499,5799,5799,5799,5798,46600
29 dic 2023103,00103,00100,00100,0098,881100
28 dic 2023102,67103,25102,67103,25102,1015.500
27 dic 2023100,40100,40100,40100,4099,28-
26 dic 2023102,10102,10100,40100,4099,281500
22 dic 2023100,45101,70100,45101,70100,56800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...