0O26.L - Heineken N.V.

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 202393,7094,4892,6893,1993,19594.324
08 giu 202395,5495,0293,9094,1294,121.582.499
07 giu 202394,1095,6694,7295,3095,30262.800
06 giu 202394,4695,5094,7095,1895,18356.776
05 giu 202395,8195,0694,2894,8994,89383.361
02 giu 202395,0195,0094,1294,7394,73259.605
01 giu 202393,2095,0094,1494,6794,671.200.016
31 mag 202390,0095,5492,7594,0494,041.098.863
30 mag 2023100,49100,2596,2296,6196,61327.061
26 mag 202398,49100,0598,8299,2599,25149.994
25 mag 202399,81100,3098,9499,5099,50416.649
24 mag 2023102,74101,3599,68100,23100,23141.096
23 mag 2023102,49102,15101,05101,57101,57486.074
22 mag 2023102,35102,45101,40102,00102,00890.425
19 mag 2023101,00101,95101,20101,45101,45158.063
18 mag 2023102,64102,55101,40102,05102,05241.084
17 mag 2023103,81104,80101,25102,99102,99301.193
16 mag 2023104,10104,95104,25104,40104,40184.957
15 mag 2023103,49105,45104,25104,90104,90156.209
12 mag 2023102,39104,65103,30103,67103,67218.924
11 mag 2023103,19103,80102,04103,55103,55206.400
10 mag 2023103,81103,75101,80102,39102,39107.003
09 mag 2023104,35105,30103,20103,59103,591.113.009
05 mag 2023105,40106,25103,90105,93105,93163.229
04 mag 2023105,00105,40103,90105,25105,25300.992
03 mag 2023104,78105,05103,25104,62104,621.170.680
02 mag 2023104,78104,35103,45103,76103,76104.907
28 apr 2023104,78104,45103,60103,95103,95337.740
27 apr 2023103,19104,30103,25103,87103,87428.811
26 apr 2023104,49105,05103,90104,23104,23332.481
25 apr 2023102,78104,95102,60103,62103,62542.294
24 apr 2023103,63103,60102,00103,20103,20365.892
21 apr 2023102,25103,25102,15102,80102,80158.421
20 apr 2023101,81103,25101,85102,77102,77626.016
19 apr 2023101,34104,20101,95102,72102,721.652.729
18 apr 202399,29100,0599,1299,7299,72281.753
17 apr 202399,83102,0099,32100,30100,30408.095
14 apr 2023100,00101,90100,55101,24101,24130.381
13 apr 202399,49101,25100,15100,77100,771.623.948
12 apr 202398,02101,80100,20100,73100,73882.128
11 apr 2023100,68101,95100,85101,59101,59724.877
06 apr 2023101,81102,10100,95101,76101,76117.207
05 apr 202399,00101,6099,48101,21101,21837.772
04 apr 202399,0099,9098,9099,8599,85408.904
03 apr 202397,6898,9298,1698,6098,60276.757
31 mar 202396,6899,6297,6299,1099,10177.589
30 mar 202399,0098,8097,4098,4998,49474.227
29 mar 202395,3998,6096,7697,7197,71193.508
28 mar 202397,5897,8095,9296,7296,72359.773
27 mar 202397,8198,8497,5697,5697,56559.852
24 mar 202398,0098,3097,4897,9097,90414.497
23 mar 202394,0097,9896,8697,5697,56159.444
22 mar 202394,6198,0896,5897,8797,871.485.127
21 mar 202397,0096,7695,6495,7995,79317.292
20 mar 202396,0097,6294,2095,2595,25673.827
17 mar 202396,5997,3495,1495,4295,421.372.802
16 mar 202396,6897,8095,6297,4497,44521.980
15 mar 202396,6897,1494,8094,8994,891.112.775
14 mar 202397,6897,0695,6296,4496,44253.281
13 mar 202398,1598,4495,5096,2896,28476.108
10 mar 202398,3999,0697,4298,6298,62130.291
09 mar 202399,0099,4298,1498,9198,91502.960
08 mar 202397,1998,8097,9498,3198,31184.323
07 mar 202397,6898,2097,2497,6697,66316.730
06 mar 202399,0098,8898,0298,3798,37173.324
03 mar 202398,6399,3898,1898,4398,43164.791
02 mar 202397,2498,9695,7498,5098,50175.306
01 mar 202397,5897,3696,0896,7196,71236.306
28 feb 202395,6896,9495,9096,2596,25248.860
27 feb 202396,4997,9096,4697,5697,56519.382
24 feb 202396,2998,3896,7497,4597,45431.786
23 feb 202397,3998,5097,1497,2697,26615.449
22 feb 202396,2998,5496,5497,6597,65396.282
21 feb 202397,4597,6696,4897,0597,05259.202
20 feb 202395,6397,3696,1896,6796,67379.453
17 feb 202393,4995,8893,3093,5593,55916.394
16 feb 202394,0095,2292,3494,2894,28728.900
15 feb 202393,4193,9690,9093,7193,71338.621
14 feb 202391,6492,5891,2091,4291,42239.630
13 feb 202393,4191,6891,0491,3591,35197.375
10 feb 202391,0192,2090,9091,3691,36234.138
09 feb 202392,3392,5491,6491,9291,92169.462
08 feb 202392,0091,8290,9891,3991,39783.169
07 feb 202391,8192,1490,9691,9491,94122.653
06 feb 202392,9892,8091,5691,8091,80254.823
03 feb 202391,4993,0091,8892,8992,891.057.788
02 feb 202393,4993,0091,7092,0892,08236.451
01 feb 202391,8993,7091,3492,4692,46230.530
31 gen 202391,7091,6890,8891,5491,54160.404
30 gen 202391,6891,5490,2491,5291,52670.974
27 gen 202391,4191,7890,5890,8090,80131.752
26 gen 202392,0091,8890,9691,2591,25666.693
25 gen 202391,0391,5890,6891,3291,32135.819
24 gen 202391,0191,1090,3891,0491,04579.684
23 gen 202391,0191,2890,7490,9490,94733.257
20 gen 202391,4991,2490,3290,7890,78353.584
19 gen 202391,2690,8489,4490,8490,84298.061
18 gen 202391,7691,7089,2889,6089,60276.145
17 gen 202390,0092,0891,2291,7091,70657.068
16 gen 202392,1092,8491,4091,5291,52202.114
*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...