Italia markets closed

Heineken Holding N.V. (4H5.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
74,75-0,45 (-0,60%)
Alla chiusura: 08:05AM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202474,7574,7574,7574,7574,75-
02 mag 202475,2075,2075,2075,2075,20-
30 apr 202475,3575,3575,3575,3575,35-
29 apr 202475,5075,5075,5075,5075,50-
29 apr 20241.04 Dividendo
26 apr 202477,3077,3077,3077,3076,26-
25 apr 202476,3076,3076,3076,3075,27-
24 apr 202475,5575,5575,5575,5574,53-
23 apr 202476,0576,0575,6075,6074,58134
22 apr 202474,9575,6074,9575,6074,5810
19 apr 202472,4572,4572,4572,4571,48-
18 apr 202472,7572,7572,7572,7571,77-
17 apr 202471,4071,4071,4071,4070,44-
16 apr 202471,7571,7571,7571,7570,78-
15 apr 202473,0573,0573,0573,0572,07-
12 apr 202473,4073,4073,4073,4072,41-
11 apr 202473,1073,1073,1073,1072,12-
10 apr 202473,4073,4073,4073,4072,41-
09 apr 202472,3572,3572,3572,3571,38-
08 apr 202472,3572,3572,3572,3571,38-
05 apr 202472,2572,2572,2072,2071,2340
04 apr 202473,2073,6073,2073,6072,6125
03 apr 202473,9073,9073,9073,9072,91-
02 apr 202474,4574,4574,4574,4573,45-
28 mar 202474,8074,8074,8074,8073,79-
27 mar 202473,8074,8573,8074,8573,847
26 mar 202472,5572,5572,5572,5571,57-
25 mar 202472,0572,0572,0572,0571,08-
22 mar 202470,3570,3570,3570,3569,40-
21 mar 202471,0571,0571,0571,0570,09-
20 mar 202470,6070,6070,6070,6069,65-
19 mar 202470,3570,3570,3570,3569,40-
18 mar 202471,0071,0071,0071,0070,04-
15 mar 202471,5571,5571,5571,5570,59-
14 mar 202473,0573,0573,0573,0572,07-
13 mar 202472,2072,2072,2072,2071,23-
12 mar 202472,1072,1071,9571,9570,9840
11 mar 202472,0072,0072,0072,0071,03-
08 mar 202472,0072,0072,0072,0071,03-
07 mar 202471,4071,4071,4071,4070,44-
06 mar 202471,9571,9571,9571,9570,98-
05 mar 202471,7571,8071,7571,8070,8325
04 mar 202472,0072,0072,0072,0071,03-
01 mar 202471,8571,8571,8571,8570,88-
29 feb 202472,2572,2571,6571,6570,69140
28 feb 202472,8072,8072,8072,8071,82-
27 feb 202472,6072,6072,6072,6071,62-
26 feb 202474,3074,3074,3074,3073,30-
23 feb 202474,1574,1574,1574,1573,15-
22 feb 202473,7573,7573,7573,7572,76-
21 feb 202473,7073,7073,5573,5572,5620
20 feb 202473,5073,5073,5073,5072,51-
19 feb 202474,0074,0074,0074,0073,00-
16 feb 202473,9074,1073,9074,1073,1080
15 feb 202472,9572,9572,9572,9571,97100
14 feb 202475,8575,8572,7572,8071,82269
13 feb 202477,7577,7577,7577,7576,70-
12 feb 202478,6578,6578,2578,3577,3038
09 feb 202478,9078,9078,9078,9077,84-
08 feb 202478,8579,2078,8579,2078,1326
07 feb 202478,5578,5578,5578,5577,49-
06 feb 202478,4078,4078,4078,4077,35-
05 feb 202477,3578,0577,3578,0577,0025
02 feb 202477,2577,2577,2577,2576,21-
01 feb 202477,3077,3077,3077,3076,26-
31 gen 202477,2577,2577,2577,2576,21-
30 gen 202477,9077,9077,9077,9076,85-
29 gen 202475,7575,7575,7575,7574,73-
26 gen 202475,5575,5575,5575,5574,53-
25 gen 202475,6075,6075,6075,6074,58-
24 gen 202476,5576,5576,1076,1075,0826
23 gen 202476,5576,5576,5576,5575,52-
22 gen 202476,9576,9576,9576,9575,91-
19 gen 202476,3076,3076,3076,3075,27-
18 gen 202476,8576,8576,8576,8575,82-
17 gen 202476,7576,7576,7576,7575,7226
16 gen 202477,3577,3577,3577,3576,31-
15 gen 202477,5077,5077,5077,5076,46-
12 gen 202477,5077,5077,5077,5076,46-
11 gen 202476,3576,3576,3576,3575,32-
10 gen 202475,4075,4075,4075,4074,39-
09 gen 202475,7075,7075,7075,7074,68-
08 gen 202474,9075,3574,9075,3574,3425
05 gen 202475,3075,3075,3075,3074,29-
04 gen 202475,7075,7075,7075,7074,68-
03 gen 202475,9575,9575,9575,9574,93-
02 gen 202476,6076,6076,6076,6075,57-
29 dic 202376,7076,7076,7076,7075,67-
28 dic 202376,9076,9076,9076,9075,87-
27 dic 202377,2577,2576,4576,4575,42100
22 dic 202376,1576,1576,1576,1575,13-
21 dic 202375,9075,9075,9075,9074,88-
20 dic 202375,7575,7575,7575,7574,73-
19 dic 202375,5575,5575,5575,5574,53-
18 dic 202375,0575,0575,0575,0574,04-
15 dic 202376,0076,0076,0076,0074,98-
14 dic 202374,5074,5074,5074,5073,50-
13 dic 202373,7073,7073,7073,7072,71-
12 dic 202373,6073,6073,6073,6072,61-
11 dic 202373,5073,5073,5073,5072,51-
*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...