Heineken Holding NV (4H5.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| 27 jun 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 26 jun 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| 25 jun 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| 24 jun 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 21 jun 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 20 jun 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 19 jun 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 18 jun 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 17 jun 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 14 jun 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| 13 jun 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| 12 jun 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
| 11 jun 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 10 jun 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| 07 jun 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 06 jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 05 jun 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 04 jun 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 03 jun 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 31 may 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
| 30 may 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 29 may 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 28 may 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 27 may 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| 24 may 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| 23 may 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 22 may 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| 21 may 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 20 may 2024 | 78.65 | 78.65 | 78.50 | 78.50 | 78.50 | - |
| 17 may 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 16 may 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 15 may 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 14 may 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 13 may 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
| 10 may 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 09 may 2024 | 76.45 | 77.15 | 76.45 | 77.15 | 77.15 | - |
| 08 may 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 07 may 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 06 may 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| 03 may 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| 02 may 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 30 abr 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 29 abr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 29 abr 2024 | 1.04 Dividendo | |||||
| 26 abr 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 76.11 | - |
| 25 abr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 75.27 | - |
| 24 abr 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 74.43 | - |
| 23 abr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 74.88 | - |
| 22 abr 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 73.89 | - |
| 19 abr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 71.47 | - |
| 18 abr 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 71.57 | - |
| 17 abr 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 70.39 | - |
| 16 abr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.44 | - |
| 15 abr 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 71.92 | - |
| 12 abr 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 72.36 | - |
| 11 abr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 71.97 | - |
| 10 abr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.41 | - |
| 09 abr 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.23 | - |
| 08 abr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 71.28 | - |
| 05 abr 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 71.18 | - |
| 04 abr 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 72.07 | - |
| 03 abr 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 72.85 | - |
| 02 abr 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.74 | - |
| 28 mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 73.59 | - |
| 27 mar 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 72.85 | - |
| 26 mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.52 | - |
| 25 mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 70.93 | - |
| 22 mar 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.25 | - |
| 21 mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 70.09 | - |
| 20 mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 69.60 | - |
| 19 mar 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.45 | - |
| 18 mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 69.60 | - |
| 15 mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 70.63 | - |
| 14 mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.02 | - |
| 13 mar 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 71.18 | - |
| 12 mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.03 | - |
| 11 mar 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 70.88 | - |
| 08 mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 70.93 | - |
| 07 mar 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.24 | - |
| 06 mar 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 70.88 | - |
| 05 mar 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 71.08 | - |
| 04 mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.03 | - |
| 01 mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 70.83 | - |
| 29 feb 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 71.18 | - |
| 28 feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 71.72 | - |
| 27 feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.52 | - |
| 26 feb 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 73.35 | - |
| 23 feb 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 73.05 | - |
| 22 feb 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 72.66 | - |
| 21 feb 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 72.56 | - |
| 20 feb 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 72.36 | - |
| 19 feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.00 | - |
| 16 feb 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 72.76 | - |
| 15 feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 71.67 | - |
| 14 feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 74.78 | - |
| 13 feb 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 76.50 | - |
| 12 feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.44 | - |
| 09 feb 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 77.74 | - |
| 08 feb 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 77.74 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.