Premium
Heineken Holdings (HEIO)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.0734753857458 | 68.05 | 69.05 | 67.65 | 163469 | 68.25154409 | DE |
| 4 | -0.55 | -0.802334062728 | 68.55 | 71.4 | 67.2 | 250363 | 69.65205833 | DE |
| 12 | 10.45 | 18.158123371 | 57.55 | 71.4 | 54.8 | 248472 | 63.27509733 | DE |
| 26 | 0.2 | 0.294985250737 | 67.8 | 71.4 | 54.8 | 211287 | 62.99316027 | DE |
| 52 | -2.75 | -3.88692579505 | 70.75 | 79.6 | 54.8 | 158011 | 66.17993701 | DE |
| 156 | -2.35 | -3.34044065387 | 70.35 | 88.85 | 54.8 | 136229 | 71.78636832 | DE |
| 260 | -3.75 | -5.22648083624 | 71.75 | 88.85 | 54.8 | 125357 | 72.97426992 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 68 | -0.15 | -0.22 | 68.2 | 68.35 | 67.95 | 147362 |
| 1742319000 | 68.15 | -0.55 | -0.80 | 68.8 | 68.85 | 68.05 | 163381 |
| 1742232600 | 68.7 | 0.25 | 0.37 | 68.35 | 69.05 | 68.35 | 150621 |
| 1741973400 | 68.45 | 0.4 | 0.59 | 68.35 | 69 | 68.25 | 144643 |
| 1741887000 | 68.05 | -0.3 | -0.44 | 68.05 | 68.5 | 67.65 | 211337 |
| 1741800600 | 68.35 | -0.3 | -0.44 | 68.7 | 69.15 | 68.1 | 271830 |
| 1741714200 | 68.65 | -1.1 | -1.58 | 69.65 | 70.45 | 68.4 | 292187 |
| 1741627800 | 69.75 | -0.7 | -0.99 | 70.4 | 70.55 | 69.65 | 205103 |
| 1741368600 | 70.45 | 0.55 | 0.79 | 70.6 | 70.65 | 69.25 | 356551 |
| 1741282200 | 69.9 | -0.3 | -0.43 | 70.3 | 70.55 | 69.65 | 263428 |
| 1741195800 | 70.2 | -1.2 | -1.68 | 70.8 | 71.15 | 70.1 | 301950 |
| 1741109400 | 71.4 | 1.05 | 1.49 | 70.25 | 71.4 | 70.25 | 281389 |
| 1741023000 | 70.35 | -0.3 | -0.42 | 70.85 | 70.95 | 70 | 206917 |
| 1740763800 | 70.65 | 0.2 | 0.28 | 70.25 | 70.9 | 69.75 | 579981 |
| 1740677400 | 70.45 | -0.6 | -0.84 | 70.25 | 70.7 | 70.1 | 283904 |
| 1740591000 | 71.05 | 1 | 1.43 | 70 | 71.15 | 69.9 | 262603 |
| 1740504600 | 70.05 | 0.25 | 0.36 | 69.45 | 70.15 | 69.35 | 184246 |
| 1740418200 | 69.8 | 1.45 | 2.12 | 68.8 | 69.85 | 68.25 | 291428 |
| 1740159000 | 68.35 | 0.65 | 0.96 | 68 | 68.35 | 67.65 | 197148 |
| 1740072600 | 67.7 | -0.65 | -0.95 | 68.55 | 68.9 | 67.2 | 211246 |
| 1739986200 | 68.35 | 0 | 0.00 | 68.2 | 68.6 | 67.6 | 329491 |
| 1739899800 | 68.35 | -0.5 | -0.73 | 68.9 | 68.9 | 67.95 | 237674 |
| 1739813400 | 68.85 | -0.4 | -0.58 | 68.9 | 69.05 | 67.95 | 211559 |
| 1739554200 | 69.25 | 0.1 | 0.14 | 69 | 69.65 | 68.6 | 355928 |
| 1739467800 | 69.15 | 1.7 | 2.52 | 68.55 | 69.4 | 67.55 | 390367 |
| 1739381400 | 67.45 | 8.5 | 14.42 | 64.8 | 67.45 | 63.5 | 671747 |
| 1739295000 | 58.95 | -0.65 | -1.09 | 59.8 | 59.9 | 58.95 | 285586 |
| 1739208600 | 59.6 | 0.45 | 0.76 | 59.3 | 59.65 | 59.25 | 162040 |
| 1738949400 | 59.15 | 0.5 | 0.85 | 58.6 | 59.2 | 58.55 | 172580 |
| 1738863000 | 58.65 | 1.9 | 3.35 | 56.9 | 58.65 | 56.65 | 223323 |
| 1738776600 | 56.75 | 0.1 | 0.18 | 56.6 | 56.95 | 56.4 | 277527 |
| 1738690200 | 56.65 | -0.7 | -1.22 | 56.3 | 57.15 | 56.3 | 254158 |
| 1738603800 | 57.35 | -0.9 | -1.55 | 56.85 | 57.35 | 56.65 | 168246 |
| 1738344600 | 58.25 | -0.3 | -0.51 | 58.65 | 58.65 | 58.2 | 212932 |
| 1738258200 | 58.55 | 0.3 | 0.52 | 58.35 | 58.7 | 58 | 152699 |
| 1738171800 | 58.25 | -0.45 | -0.77 | 58.5 | 58.65 | 57.9 | 306366 |
| 1738085400 | 58.7 | 0.55 | 0.95 | 58.25 | 59.3 | 58.225 | 256849 |
| 1737999000 | 58.15 | 0.75 | 1.31 | 57.5 | 58.15 | 57.5 | 230440 |
| 1737739800 | 57.4 | 0.45 | 0.79 | 57.25 | 57.55 | 57.1 | 309628 |
| 1737653400 | 56.95 | -0.1 | -0.18 | 56.9 | 57.4 | 56.7 | 228522 |
| 1737567000 | 57.05 | -0.05 | -0.09 | 56.9 | 57.4 | 56.85 | 377072 |
| 1737480600 | 57.1 | -0.15 | -0.26 | 57.15 | 57.15 | 56.55 | 135985 |
| 1737394200 | 57.25 | 0.2 | 0.35 | 57.2 | 57.45 | 56.8 | 172203 |
| 1737135000 | 57.05 | 0.7 | 1.24 | 56.8 | 57.25 | 56.6 | 372124 |
| 1737048600 | 56.35 | 1.1 | 1.99 | 55.6 | 56.35 | 55.45 | 312092 |
| 1736962200 | 55.25 | 0.05 | 0.09 | 55.8 | 55.85 | 54.9 | 237456 |
| 1736875800 | 55.2 | -0.05 | -0.09 | 55.65 | 56.05 | 55.15 | 326923 |
| 1736789400 | 55.25 | -0.35 | -0.63 | 55.25 | 55.5 | 54.8 | 346049 |
| 1736530200 | 55.6 | -1.7 | -2.97 | 57.15 | 57.15 | 55.6 | 348061 |
| 1736443800 | 57.3 | -0.05 | -0.09 | 57.1 | 57.45 | 57 | 160661 |
| 1736357400 | 57.35 | -0.65 | -1.12 | 57.9 | 58 | 57 | 193832 |
| 1736271000 | 58 | 0.15 | 0.26 | 57.85 | 58.3 | 57.6 | 177407 |
| 1736184600 | 57.85 | 0.8 | 1.40 | 56.65 | 57.85 | 56.55 | 207109 |
| 1735925400 | 57.05 | -0.9 | -1.55 | 57.9 | 57.95 | 57 | 153158 |
| 1735839000 | 57.95 | 0.1 | 0.17 | 58.25 | 58.25 | 57.4 | 128918 |
| 1735666200 | 57.85 | 0.25 | 0.43 | 57.2 | 57.85 | 57.2 | 59174 |
| 1735579800 | 57.6 | -0.6 | -1.03 | 58 | 58.2 | 57.45 | 98093 |
| 1735320600 | 58.2 | 0.65 | 1.13 | 57.55 | 58.2 | 57.15 | 160121 |
| 1735061400 | 57.55 | 0.2 | 0.35 | 57.5 | 57.75 | 57.45 | 43107 |
| 1734975000 | 57.35 | -0.25 | -0.43 | 57.4 | 57.6 | 57.2 | 174378 |
| 1734715800 | 57.6 | -0.1 | -0.17 | 57.5 | 57.7 | 57.3 | 363823 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
