Italia markets close in 3 hours 40 minutes

Heineken NV (HNK1.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
92,78+0,96 (+1,05%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202492,7892,7892,7892,7892,7810
31 mag 202491,8291,8291,8291,8291,82-
30 mag 202492,2892,2892,2892,2892,28-
29 mag 202493,1893,1893,1893,1893,18-
28 mag 202494,6094,6094,6094,6094,60-
27 mag 202494,5694,5694,5694,5694,56-
24 mag 202493,8893,8893,8893,8893,88-
23 mag 202495,2295,2295,2295,2295,22-
22 mag 202496,4696,4696,4696,4696,46-
21 mag 202496,4896,4896,4496,4496,4410
20 mag 202496,4896,4896,4896,4896,48-
17 mag 202494,9894,9894,9894,9894,98-
16 mag 202494,5894,5894,5894,5894,58-
15 mag 202494,0894,0894,0894,0894,08-
14 mag 202494,0094,0094,0094,0094,00-
13 mag 202493,6293,6293,6293,6293,62-
10 mag 202493,6293,6293,6293,6293,62-
09 mag 202492,4292,4292,4292,4292,42-
08 mag 202490,5290,5290,5290,5290,52-
07 mag 202489,7489,7489,7489,7489,74-
06 mag 202490,5890,5889,5889,5889,5840
03 mag 202490,7690,7690,7690,7690,76-
02 mag 202490,9690,9690,9690,9690,96-
30 apr 202491,2291,2291,2291,2291,22-
29 apr 202490,9090,9090,9090,9090,90-
29 apr 20241.04 Dividendo
26 apr 202492,8292,8292,8292,8291,78-
25 apr 202492,4692,4692,4692,4691,42-
24 apr 202491,4491,4491,4491,4490,42-
23 apr 202491,4491,4491,4491,4490,42-
22 apr 202489,8889,8889,8889,8888,87-
19 apr 202487,8889,5087,8889,5088,5030
18 apr 202487,5488,1687,5488,1687,17150
17 apr 202486,7086,7086,7086,7085,73-
16 apr 202487,0687,0687,0687,0686,08-
15 apr 202488,1088,1088,1088,1087,11-
12 apr 202488,4888,4888,4888,4887,49-
11 apr 202488,1488,1488,1488,1487,15-
10 apr 202488,1888,1888,1888,1887,19-
09 apr 202486,7886,7886,7886,7885,81-
08 apr 202486,9286,9286,9286,9285,95-
05 apr 202487,6487,6487,6487,6486,66-
04 apr 202488,1888,1888,1888,1887,19-
03 apr 202488,9488,9488,9488,9487,94-
02 apr 202489,4689,4688,9288,9287,921.617
28 mar 202489,8089,8089,4289,4288,42100
27 mar 202488,6089,8088,6089,8088,79150
26 mar 202486,6486,6486,6486,6485,67-
25 mar 202486,0486,0486,0486,0485,08-
22 mar 202484,2484,2484,2484,2483,30-
21 mar 202485,0085,0085,0085,0084,05-
20 mar 202484,3284,3284,3284,3283,38-
19 mar 202484,5684,5684,5684,5683,61-
18 mar 202485,9485,9485,9485,9484,98-
15 mar 202485,9485,9485,9485,9484,98-
14 mar 202487,0687,0687,0687,0686,08-
13 mar 202486,6886,6886,6886,6885,71-
12 mar 202486,5486,5486,5486,5485,57-
11 mar 202486,5286,5286,5286,5285,55-
08 mar 202486,7486,7486,7486,7485,77-
07 mar 202486,0086,0086,0086,0085,04-
06 mar 202486,4686,4686,4686,4685,49-
05 mar 202486,4686,4686,4686,4685,49-
04 mar 202485,9285,9285,9285,9284,96-
01 mar 202485,9285,9285,9285,9284,96-
29 feb 202486,4086,4086,4086,4085,43-
28 feb 202487,3087,3086,3886,4085,43450
27 feb 202487,0087,0087,0087,0086,03-
26 feb 202489,0089,0089,0089,0088,00-
23 feb 202489,0489,0489,0489,0488,04-
22 feb 202488,8088,8088,8088,8087,81-
21 feb 202488,1288,1288,1288,1287,13-
20 feb 202489,1089,1089,1089,1088,10-
19 feb 202488,9688,9688,9688,9687,96-
16 feb 202488,9688,9688,9688,9687,96-
15 feb 202487,6487,6487,3287,3286,346
14 feb 202490,5690,5690,5690,5689,55-
13 feb 202494,1894,1894,1894,1893,12-
12 feb 202494,9294,9294,3894,3893,3227
09 feb 202495,1295,1295,1295,1294,05-
08 feb 202494,9494,9494,9494,9493,88-
07 feb 202494,7094,7094,7094,7093,64-
06 feb 202494,2294,2294,2294,2293,16-
05 feb 202493,4093,4093,4093,4092,35-
02 feb 202492,8092,8092,8092,8091,76-
01 feb 202492,6692,6692,6692,6691,62-
31 gen 202493,1493,1493,1493,1492,10-
30 gen 202493,2493,2493,2493,2492,20-
29 gen 202491,7691,7691,7691,7690,73-
26 gen 202490,7690,7690,7690,7689,74-
25 gen 202490,7290,7290,7290,7289,70-
24 gen 202491,9891,9890,7690,7689,74110
23 gen 202491,6291,6291,6291,6290,59-
22 gen 202491,9691,9691,9691,9690,93-
19 gen 202491,4091,4091,4091,4090,38-
18 gen 202492,6092,6092,6092,6091,56-
17 gen 202492,4492,4492,4492,4491,40-
16 gen 202493,0893,0893,0893,0892,04-
15 gen 202493,6693,6693,6693,6692,61-
12 gen 202493,6693,6693,6693,6692,61-
*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...