Mercados españoles cerrados en 7 hrs 37 min

Heineken NV (HNK1.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
92,72-0,52 (-0,56%)
A partir del 09:25AM CEST. Mercado abierto.
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202493,6293,6292,7292,7292,72-
26 jun 202493,7094,1492,8493,2493,24-
25 jun 202492,3493,3692,2293,3693,36-
24 jun 202492,9292,9692,2692,9692,9630
21 jun 202493,4093,4692,8892,9892,98-
20 jun 202492,8893,5492,3693,4693,46216
19 jun 202492,3692,7091,8092,5292,52-
18 jun 202494,3894,3892,1492,6492,64-
17 jun 202494,7094,7093,3293,8893,88-
14 jun 202494,7295,0694,0294,0294,02-
13 jun 202495,3295,3294,5294,7094,701
12 jun 202494,8295,7894,8295,2295,22-
11 jun 202495,0495,0494,7894,7894,78-
10 jun 202493,6894,2493,6894,2494,24-
07 jun 202494,5694,5694,0294,3494,34-
06 jun 202494,3295,4494,3294,6294,62-
05 jun 202491,6693,0491,0893,0493,04-
04 jun 202490,7291,2690,3291,1491,14-
03 jun 202492,7492,7491,3691,5891,5820
31 may 202491,5291,7691,5291,7691,76-
30 may 202492,1892,4491,6091,6091,60-
29 may 202493,1093,1092,2892,5292,524
28 may 202494,6494,6693,6293,6293,62-
27 may 202494,5494,7494,2094,6094,6027
24 may 202493,8494,4893,8494,4894,48-
23 may 202495,2095,2094,4294,4294,42-
22 may 202496,4696,4694,5694,9694,96-
21 may 202496,4696,4696,0296,4496,44-
20 may 202496,5097,1296,5096,6296,62-
17 may 202494,9695,8094,9695,8095,80-
16 may 202494,6095,1894,6094,9894,98-
15 may 202494,1094,7093,7094,7094,70-
14 may 202493,9894,1693,7694,1694,16-
13 may 202493,7694,3693,7293,9893,98-
10 may 202493,6093,7493,3693,7493,74-
09 may 202492,4493,3892,4493,3893,38-
08 may 202490,4093,0290,4092,5692,56-
07 may 202489,6890,5089,6690,5090,5060
06 may 202490,5690,6289,8089,8089,8030
03 may 202490,6890,6890,4890,4890,48-
02 may 202490,9290,9290,0290,2490,24-
30 abr 202491,2491,7091,0491,3491,345
29 abr 202490,5491,5490,5491,3291,32-
29 abr 20241.04 Dividendo
26 abr 202492,8892,8891,8491,8490,80-
25 abr 202492,5292,5492,1892,5491,49-
24 abr 202491,2092,0690,9692,0491,00-
23 abr 202491,5291,5290,9091,2890,25-
22 abr 202490,0090,9490,0090,9489,91450
19 abr 202487,3089,3687,3089,3688,35-
18 abr 202487,5287,5287,5287,5286,53-
17 abr 202486,6686,6686,6686,6685,68-
16 abr 202487,0087,0087,0087,0086,01-
15 abr 202487,5887,5887,5887,5886,59-
12 abr 202488,5088,6888,5088,6887,68-
11 abr 202488,1088,1088,0088,0087,00-
10 abr 202488,2488,3488,2488,3487,34-
09 abr 202487,3487,4087,0887,4086,41-
08 abr 202487,1487,1487,1487,1486,15-
05 abr 202487,8287,8287,2287,2286,23-
04 abr 202488,0888,4488,0888,2487,24100
03 abr 202488,8889,1288,0288,0887,08100
02 abr 202489,3489,6287,9487,9486,9428
28 mar 202489,9089,9089,5089,5088,49-
27 mar 202488,7290,0088,7289,7488,7210
26 mar 202486,5688,7286,1288,7287,72-
25 mar 202485,8686,7485,8686,4685,48-
22 mar 202483,9886,1883,9886,1885,20-
21 mar 202485,0885,0884,1484,2683,31-
20 mar 202484,2884,5684,2884,4483,48-
19 mar 202484,3084,6284,1284,6283,66-
18 mar 202485,7085,7084,7484,7483,7835
15 mar 202485,8885,8885,2685,7684,79-
14 mar 202486,9887,7886,2086,2085,22-
13 mar 202486,5687,0886,5687,0886,09-
12 mar 202486,5686,6886,4486,6885,70-
11 mar 202486,3086,3086,3086,3085,32-
08 mar 202486,6487,2086,6487,2086,213
07 mar 202485,9686,9285,7686,9285,943
06 mar 202486,4686,6086,2486,6085,62-
05 mar 202486,6086,6086,2086,2085,222
04 mar 202485,7486,3685,7485,9885,01-
01 mar 202485,9085,9084,9085,1284,16-
29 feb 202486,6086,6085,2285,3484,37-
28 feb 202487,3887,3886,6086,6085,62-
27 feb 202486,8687,5886,8687,4286,43200
26 feb 202488,9088,9086,8887,2886,2989
23 feb 202488,9488,9488,9488,9487,93-
22 feb 202488,8888,8888,8888,8887,87-
21 feb 202488,0688,7888,0688,1687,16200
20 feb 202488,5688,5687,8087,8086,81-
19 feb 202488,8490,0288,8489,6088,5935
16 feb 202489,0089,0088,5688,9887,97-
15 feb 202487,5887,9687,0087,9686,9627
14 feb 202492,0292,0287,1687,1686,1712
13 feb 202494,1094,1093,1493,1492,09700
12 feb 202494,8894,8894,0694,0692,993
09 feb 202495,0495,4094,4694,4693,39-
08 feb 202494,9895,7894,5895,4494,36-
07 feb 202494,6095,7894,4494,9493,86308
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...