Premium
Heineken Nv (QX) (HEINY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -2.29820627803 | 35.68 | 36.04 | 34.73 | 272013 | 35.62633565 | DR |
| 4 | -2 | -5.42593597396 | 36.86 | 37 | 34.73 | 315682 | 36.17658168 | DR |
| 12 | -7.239 | -17.1951827834 | 42.099 | 43.28 | 34.73 | 247623 | 37.74777815 | DR |
| 26 | -13.73 | -28.2568429718 | 48.59 | 49.37 | 34.73 | 190505 | 40.75459537 | DR |
| 52 | -14.76 | -29.746070133 | 49.62 | 52.92 | 34.73 | 135578 | 43.01475525 | DR |
| 156 | -22.4401 | -39.1624098387 | 57.3001 | 59.35 | 34.73 | 105689 | 46.06195027 | DR |
| 260 | -18.392 | -34.5376699467 | 53.252 | 61.88 | 34.73 | 90459 | 46.8744912 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 34.86 | -0.41 | -1.16 | 34.96 | 35.01 | 34.73 | 224927 |
| 1735856700 | 35.27 | -0.11 | -0.31 | 35.48 | 35.55 | 35.18 | 173193 |
| 1735683960 | 35.38 | -0.09 | -0.25 | 35.21 | 35.65 | 35.16 | 145058 |
| 1735597740 | 35.47 | -0.57 | -1.58 | 35.62 | 35.7 | 35.25 | 387705 |
| 1735338000 | 36.04 | 0.35 | 0.98 | 35.68 | 36.04 | 35.68 | 382097 |
| 1735252020 | 35.69 | 0.1 | 0.28 | 35.45 | 35.84 | 35.45 | 298551 |
| 1735078200 | 35.59 | 0.04 | 0.11 | 35 | 35.7947 | 34.83 | 149721 |
| 1734992400 | 35.55 | 0.02 | 0.06 | 35.23 | 35.6 | 35.23 | 310100 |
| 1734733200 | 35.53 | -0.14 | -0.39 | 35.48 | 35.73 | 35.35 | 273597 |
| 1734646800 | 35.67 | -0.13 | -0.36 | 35.71 | 35.98 | 35.6 | 387711 |
| 1734560940 | 35.8 | -0.75 | -2.05 | 36.56 | 36.63 | 35.71 | 234339 |
| 1734474360 | 36.55 | -0.19 | -0.52 | 36.54 | 36.71 | 36.4475 | 300110 |
| 1734388140 | 36.74 | -0.13 | -0.35 | 36.53 | 36.96 | 36.53 | 977377 |
| 1734128940 | 36.87 | 0.28 | 0.77 | 36.75 | 37 | 36.69 | 338934 |
| 1734042480 | 36.59 | 0.21 | 0.58 | 36.74 | 36.8975 | 36.54 | 270014 |
| 1733955900 | 36.38 | -0.36 | -0.98 | 36.36 | 36.6 | 36.27 | 207531 |
| 1733869200 | 36.74 | 0.02 | 0.05 | 36.86 | 36.93 | 36.6125 | 236600 |
| 1733782800 | 36.72 | 0.11 | 0.30 | 36.46 | 36.97 | 36.46 | 350098 |
| 1733523600 | 36.61 | 0.58 | 1.61 | 36.86 | 36.94 | 36.44 | 259542 |
| 1733437500 | 36.03 | -0.1 | -0.28 | 36.39 | 36.39 | 35.96 | 274322 |
| 1733350980 | 36.13 | -0.71 | -1.93 | 36.26 | 36.32 | 36 | 143741 |
| 1733264700 | 36.84 | -0.38 | -1.02 | 37 | 37.04 | 36.56 | 307034 |
| 1733178180 | 37.22 | 0.07 | 0.19 | 37.13 | 37.25 | 36.78 | 296898 |
| 1732918200 | 37.15 | 0.13 | 0.35 | 36.65 | 37.15 | 36.65 | 126775 |
| 1732746540 | 37.02 | 0.53 | 1.45 | 36.81 | 37.21 | 36.81 | 378877 |
| 1732660140 | 36.49 | -0.75 | -2.01 | 37.13 | 37.13 | 36.45 | 495838 |
| 1732573560 | 37.24 | 0.33 | 0.89 | 37.55 | 37.55 | 37.07 | 236516 |
| 1732314000 | 36.91 | 0.18 | 0.49 | 36.67 | 36.9795 | 36.67 | 242480 |
| 1732227900 | 36.73 | -0.4 | -1.08 | 36.63 | 36.91 | 36.62 | 337497 |
| 1732141740 | 37.13 | -0.57 | -1.51 | 37.04 | 37.26 | 36.65 | 181474 |
| 1732054800 | 37.7 | -0.35 | -0.92 | 37.5 | 37.85 | 37.26 | 316512 |
| 1731968640 | 38.05 | 0.45 | 1.19 | 37.58 | 38.18 | 37.58 | 526588 |
| 1731709260 | 37.601 | -0.06 | -0.16 | 37.55 | 37.95 | 37.52 | 411256 |
| 1731622800 | 37.66 | -0.32 | -0.84 | 38.31 | 38.31 | 37.64 | 223142 |
| 1731536760 | 37.98 | -0.4 | -1.04 | 37.88 | 37.98 | 37.66 | 219966 |
| 1731450480 | 38.38 | -0.38 | -0.98 | 38.43 | 38.49 | 38.085 | 354702 |
| 1731363600 | 38.76 | -0.19 | -0.49 | 38.95 | 38.95 | 38.56 | 278851 |
| 1731104400 | 38.95 | -0.35 | -0.89 | 38.85 | 39.05 | 38.69 | 161742 |
| 1731018540 | 39.3 | 0.53 | 1.37 | 39.51 | 39.51 | 39.13 | 218431 |
| 1730931600 | 38.77 | -1.62 | -4.01 | 38.83 | 40 | 38.5442 | 86407 |
| 1730845680 | 40.39 | -0.05 | -0.12 | 40.38 | 40.59 | 40.33 | 275189 |
| 1730759160 | 40.44 | -0.31 | -0.76 | 40.62 | 40.74 | 40.41 | 208961 |
| 1730496420 | 40.75 | -0.17 | -0.42 | 41.19 | 41.19 | 40.69 | 86952 |
| 1730409780 | 40.92 | -0.47 | -1.14 | 41.22 | 41.22 | 40.74 | 160853 |
| 1730323500 | 41.39 | -0.88 | -2.08 | 41.34 | 41.5596 | 41.3 | 114461 |
| 1730237280 | 42.27 | -0.67 | -1.56 | 42.7425 | 42.87 | 42.2 | 74444 |
| 1730150880 | 42.94 | 0.09 | 0.20 | 42.85 | 43.21 | 42.85 | 136292 |
| 1729891500 | 42.854 | -0.05 | -0.11 | 42.925 | 43.04 | 42.82 | 62096 |
| 1729805160 | 42.9 | 0.42 | 0.99 | 43.21 | 43.28 | 42.82 | 172780 |
| 1729718940 | 42.48 | 0.97 | 2.34 | 42.42 | 42.59 | 42.39 | 78233 |
| 1729632300 | 41.51 | -0.37 | -0.88 | 41.63 | 41.84 | 41.49 | 86547 |
| 1729545600 | 41.88 | -0.64 | -1.51 | 42.22 | 42.28 | 41.79 | 96480 |
| 1729286400 | 42.52 | 0.32 | 0.76 | 42.46 | 42.5575 | 42.4065 | 68215 |
| 1729200000 | 42.2 | 0.1 | 0.24 | 42.42 | 42.47 | 42.15 | 332485 |
| 1729113960 | 42.1 | -0.13 | -0.31 | 42.11 | 42.365 | 41.94 | 147747 |
| 1729027680 | 42.23 | -0.02 | -0.05 | 42.1 | 42.68 | 42.1 | 211146 |
| 1728941220 | 42.25 | -0.05 | -0.12 | 42 | 42.25 | 41.94 | 170911 |
| 1728681900 | 42.3 | 0.33 | 0.79 | 42.099 | 42.3 | 42.05 | 129381 |
| 1728595560 | 41.97 | -0.61 | -1.43 | 42.32 | 42.32 | 41.81 | 148857 |
| 1728508800 | 42.58 | 0.15 | 0.35 | 42.77 | 42.77 | 42.32 | 50719 |
| 1728422580 | 42.43 | -0.86 | -1.99 | 42.83 | 42.83 | 42.23 | 95186 |
| 1728336000 | 43.29 | 0.22 | 0.51 | 43.25 | 43.4 | 43.1 | 116268 |
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
