Italia markets closed

Heineken N.V. (HINKF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
102,00-2,54 (-2,43%)
Alla chiusura: 10:42AM EDT
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2024102,75102,75102,00102,00102,003.600
23 mag 2024104,54104,54104,54104,54104,54800
22 mag 2024104,54104,54104,54104,54104,54-
21 mag 2024104,58104,58104,54104,54104,541.400
20 mag 2024104,86104,86104,00104,00104,001.500
17 mag 2024102,71102,71102,71102,71102,71700
16 mag 2024102,71102,71102,71102,71102,71-
15 mag 2024102,07102,71102,07102,71102,713.100
14 mag 2024101,54101,54101,54101,54101,54700
13 mag 2024101,54101,54101,54101,54101,54-
10 mag 2024101,06101,54101,06101,54101,541.700
09 mag 202498,1798,1798,1798,1798,17-
08 mag 202498,1798,1798,1798,1798,17-
07 mag 202496,5598,1795,8098,1798,17900
06 mag 202496,2596,2596,2596,2596,251.600
03 mag 202498,1798,1798,1798,1798,17300
02 mag 202498,1798,1798,1798,1798,1724.900
01 mag 202499,6099,6099,6099,6099,60-
30 apr 202499,6099,6099,6099,6099,60500
29 apr 202499,6099,6099,6099,6099,60-
29 apr 20241.113 Dividendo
26 apr 202497,8599,6097,8599,6098,491.200
25 apr 202497,0098,6197,0098,6197,512.300
24 apr 202497,7397,7397,7397,7396,641.000
23 apr 202496,8196,8196,8196,8195,732.500
22 apr 202496,6196,6194,8594,8593,792.500
19 apr 202496,2596,2595,0595,0593,99500
18 apr 202493,1093,1093,1093,1092,06300
17 apr 202491,4491,4491,4491,4490,421.000
16 apr 202492,2892,2891,4491,4490,423.800
15 apr 202493,1993,1993,1993,1992,15200
12 apr 202493,1993,1993,1993,1992,15600
11 apr 202494,3494,3494,3494,3493,297.100
10 apr 202494,5494,5494,2094,2093,151.500
09 apr 202495,4295,4295,3595,3594,281.200
08 apr 202494,0594,2293,3093,3092,263.000
05 apr 202494,4294,4294,4294,4293,36400
04 apr 202495,7995,7995,7995,7994,72-
03 apr 202495,6595,7995,6595,7994,72500
02 apr 202498,7098,7098,7098,7097,60500
01 apr 202498,7098,7098,7098,7097,60200
28 mar 202496,9596,9596,9596,9595,87500
27 mar 202495,4595,4595,4595,4594,38-
26 mar 202495,9595,9595,4595,4594,381.100
25 mar 202494,1194,4094,1194,4093,35800
22 mar 202491,8893,7491,8893,4192,371.100
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 202491,2591,2591,2591,2590,232.400
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 202495,1195,2794,8895,2794,211.800
07 mar 202494,5694,5694,5694,5693,50200
06 mar 202493,6693,6693,6693,6692,61-
05 mar 202493,6693,6693,6693,6692,611.400
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 2024101,20101,20100,89100,8999,761.400
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 202499,2599,2599,2599,2598,141.000
02 feb 2024100,70100,70100,70100,7099,57300
01 feb 2024100,70100,70100,70100,7099,57400
31 gen 202499,6799,6799,6799,6798,56900
30 gen 2024100,73100,7399,6599,6798,568.600
29 gen 202497,5597,5597,5597,5596,46-
26 gen 202497,5597,5597,5597,5596,46100
25 gen 202497,5597,5597,5597,5596,46400
24 gen 202498,7098,7098,7098,7097,60300
23 gen 202498,2098,8698,2098,8697,761.700
22 gen 2024100,10100,10100,10100,1098,98900
19 gen 202498,4198,4198,4198,4197,311.000
18 gen 202499,8899,9099,8899,9098,78700
17 gen 202499,0199,0199,0199,0197,901.600
16 gen 2024101,59102,20100,20102,20101,0613.700
12 gen 2024101,80101,80101,80101,80100,666.300
11 gen 2024101,55101,55101,55101,55100,421.900
10 gen 202499,6099,6099,1099,1097,9910.800
09 gen 202499,5099,5099,4999,4998,38400
08 gen 202499,0599,0598,8698,8697,762.400
05 gen 202499,5799,5799,5799,5798,461.200
04 gen 202499,5799,5799,5799,5798,461.600
*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...