Italia markets closed

Heineken N.V. (HEINY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,71+0,22 (+0,45%)
Alla chiusura: 03:58PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202448,8548,8848,6248,7148,7139.968
02 mag 202448,4448,7048,0548,4948,49142.100
01 mag 202447,2049,0947,2048,7748,7733.000
30 apr 202448,7248,9148,5748,7448,7448.000
29 apr 202448,9449,1148,8749,0849,0856.500
29 apr 20240.557 Dividendo
26 apr 202449,0849,4648,7149,1148,5542.700
25 apr 202449,0849,9649,0849,8049,2463.000
24 apr 202449,1549,7149,0849,6449,0862.600
23 apr 202448,6449,0348,4349,0348,4751.500
22 apr 202448,4248,9048,1748,7248,1775.700
19 apr 202447,8148,0047,6247,7347,1971.700
18 apr 202446,8647,4746,8647,1646,63201.800
17 apr 202446,4946,6946,2046,5846,0566.400
16 apr 202446,1046,4146,0446,3645,83196.100
15 apr 202446,8546,8946,1946,2645,74305.000
12 apr 202446,8747,0646,5946,7146,18176.600
11 apr 202447,4047,4947,0847,3746,8367.500
10 apr 202447,4147,4547,1447,3846,8448.600
09 apr 202447,8147,9347,6047,8847,3469.900
08 apr 202447,2047,4747,1047,3146,7768.400
05 apr 202447,1747,3647,0047,2646,7250.900
04 apr 202448,0348,0847,4847,5847,0463.300
03 apr 202447,6947,9047,6447,7447,2081.000
02 apr 202447,9748,0547,8548,0547,51110.000
01 apr 202447,3448,7547,3448,2147,6672.400
28 mar 202448,5748,5948,1248,3347,7848.600
27 mar 202448,3948,7548,3948,7548,2067.900
26 mar 202447,8948,3547,8947,9447,4086.800
25 mar 202446,9347,0046,8146,9946,4679.300
22 mar 202446,6246,8746,5246,8246,2989.600
21 mar 202445,9346,0245,7545,8145,2983.000
20 mar 202445,7746,1245,6346,1045,58140.700
19 mar 202445,7246,1245,6645,9445,4280.900
18 mar 202446,2046,2045,7845,8145,29105.600
15 mar 202446,5646,8446,3646,4645,93217.400
14 mar 202447,5747,5746,5846,7746,24209.300
13 mar 202447,4447,8247,4447,6847,14188.700
12 mar 202447,1947,3747,1547,2946,7547.600
11 mar 202447,2447,2946,9747,2446,7080.100
08 mar 202447,6047,6947,2647,2846,7478.900
07 mar 202447,1147,6147,0347,4746,93114.800
06 mar 202447,0547,2846,8646,8746,3488.200
05 mar 202446,7847,0046,6546,7546,2242.800
04 mar 202446,8547,2646,6447,2446,7097.200
01 mar 202446,0146,3445,8446,3345,80285.700
29 feb 202446,3546,5546,0846,1745,6575.300
28 feb 202446,9846,9946,7746,9346,4074.700
27 feb 202447,3147,6247,2047,4746,93217.500
26 feb 202447,3047,3447,0547,1346,6065.300
23 feb 202448,0548,2447,9948,0747,52110.000
22 feb 202448,4548,4548,1148,2447,6946.000
21 feb 202447,6647,7147,5047,6847,1483.700
20 feb 202447,5647,9247,4447,5146,97245.900
16 feb 202447,9848,1647,7547,9647,4289.400
15 feb 202447,1147,9847,1147,9647,4251.900
14 feb 202446,9547,0346,6646,9546,4276.900
13 feb 202450,0250,2349,7549,9549,3832.400
12 feb 202450,6850,8450,5150,6850,1124.600
09 feb 202451,0651,2050,8950,9850,4023.800
08 feb 202451,5151,5551,2651,5550,9720.600
07 feb 202451,1951,3551,0251,0650,4826.500
06 feb 202450,1351,1150,1350,9250,3429.600
05 feb 202450,3450,5850,3350,5449,9728.000
02 feb 202450,6450,6450,2750,4249,8520.100
01 feb 202449,7550,4249,6750,3849,8128.000
31 gen 202450,8450,9550,3050,3049,7356.700
30 gen 202450,4250,6750,3350,6250,0533.700
29 gen 202450,0250,6750,0250,6650,0953.000
26 gen 202450,0750,0749,8249,8649,2923.000
25 gen 202449,2449,4849,1049,4848,9227.200
24 gen 202449,8549,9949,2649,2648,7069.900
23 gen 202449,4549,7149,3149,6249,0630.100
22 gen 202449,8150,0649,7849,7849,2239.700
19 gen 202449,9150,1149,6150,1049,5344.900
18 gen 202449,5249,6949,3649,6949,1338.700
17 gen 202450,2950,3149,9150,3149,7423.200
16 gen 202450,6150,9850,5850,6850,1157.900
12 gen 202451,1051,3551,0451,1250,5440.100
11 gen 202450,5251,3750,5051,3250,7478.300
10 gen 202449,6950,1449,6449,9649,3946.500
09 gen 202449,5249,7849,5149,7549,1922.000
08 gen 202449,3049,6849,2349,6749,11170.400
05 gen 202448,7949,2548,7949,1148,5546.000
04 gen 202449,5049,5449,2749,4148,8556.600
03 gen 202449,6249,6749,3949,5548,9949.000
02 gen 202449,5850,0949,4549,7349,17147.600
29 dic 202350,9351,1150,8150,9850,4022.200
28 dic 202350,9751,2250,7950,8950,3147.800
27 dic 202350,7251,2950,7251,1850,6034.700
26 dic 202350,8350,9750,6050,9750,3935.500
22 dic 202350,7150,7850,4250,5950,0233.100
21 dic 202350,2350,3450,0050,3449,77112.500
20 dic 202350,2250,4949,8649,8649,29431.400
19 dic 202350,0550,4049,8950,3749,80390.700
18 dic 202349,3449,7949,3149,5749,0149.900
15 dic 202349,5149,5449,2349,2348,6743.200
14 dic 202349,8450,2049,8450,0249,4544.800
13 dic 202347,9748,6647,8448,5548,0069.200
12 dic 202347,4947,6747,2647,4746,9387.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...