Premium
Heineken NV (QX) (HINKF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 1.0111223458 | 69.23 | 70.84 | 68.25 | 2507 | 69.72914334 | CS |
| 4 | -0.61 | -0.864757584349 | 70.54 | 71.52 | 65.519 | 2364 | 68.42506744 | CS |
| 12 | -8.77 | -11.1435832274 | 78.7 | 79.19 | 65.519 | 8743 | 72.39738269 | CS |
| 26 | -18.07 | -20.5340909091 | 88 | 92.92 | 65.519 | 5973 | 77.63410802 | CS |
| 52 | -30.77 | -30.5561072493 | 100.7 | 104.9 | 65.519 | 4128 | 80.64401136 | CS |
| 156 | -37.65 | -34.9972113776 | 107.58 | 116.9 | 65.519 | 6166 | 93.08371727 | CS |
| 260 | -38.12 | -35.2799629801 | 108.05 | 122 | 65.519 | 4569 | 93.09468893 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 69.93 | -0.07 | -0.10 | 69.93 | 69.93 | 69.93 | 1693 |
| 1738276080 | 70 | -0.29 | -0.41 | 70.0499 | 70.0499 | 70 | 3454 |
| 1738189740 | 70.29 | 0.01 | 0.01 | 69.42 | 70.59 | 69.42 | 1037 |
| 1738103280 | 70.28 | 0.69 | 0.99 | 70.28 | 70.28 | 70.28 | 3972 |
| 1738016820 | 69.59 | 1.34 | 1.96 | 70.56 | 70.84 | 69.59 | 1732 |
| 1737757440 | 68.25 | -0.73 | -1.06 | 69.23 | 70.61 | 68.25 | 2342 |
| 1737671220 | 68.98 | 2.06 | 3.07 | 68.25 | 68.98 | 67.81 | 4951 |
| 1737584940 | 66.9229 | 0 | 0.00 | 66.9229 | 66.9229 | 66.9229 | 0 |
| 1737498540 | 66.9229 | 0.69 | 1.05 | 68.51 | 69.9 | 66.9229 | 3380 |
| 1737152820 | 66.23 | 0 | 0.00 | 66.23 | 66.23 | 66.23 | 0 |
| 1737066420 | 66.23 | 0.15 | 0.23 | 66.92 | 66.92 | 66.2 | 1476 |
| 1736979720 | 66.0783 | 0.56 | 0.85 | 65.745 | 66.0783 | 65.745 | 669 |
| 1736893380 | 65.519 | -1.41 | -2.11 | 66.05 | 66.05 | 65.519 | 2873 |
| 1736806800 | 66.93 | -1.11 | -1.63 | 66.61 | 66.93 | 65.762699 | 4278 |
| 1736547720 | 68.04 | -0.96 | -1.39 | 68 | 68.78 | 67.63 | 1973 |
| 1736375340 | 69 | -2.52 | -3.52 | 69 | 69 | 69 | 1482 |
| 1736288760 | 71.52 | 0 | 0.00 | 71.52 | 71.52 | 71.52 | 0 |
| 1736202360 | 71.52 | 0.98 | 1.39 | 70.84 | 71.52 | 70.84 | 1577 |
| 1735942980 | 70.54 | -1.45 | -2.01 | 70.54 | 70.54 | 70.54 | 266 |
| 1735856760 | 71.99 | 0 | 0.00 | 71.99 | 71.99 | 71.99 | 0 |
| 1735683960 | 71.99 | 1.99 | 2.84 | 72.17 | 72.17 | 71.99 | 215 |
| 1735597740 | 70 | -3.07 | -4.20 | 70 | 72.52 | 70 | 29709 |
| 1735338000 | 73.07 | 1.04 | 1.44 | 73.07 | 73.07 | 73.07 | 3498 |
| 1735252020 | 72.03 | 0.94 | 1.32 | 71.2 | 72.03 | 70.28 | 45427 |
| 1735078200 | 71.09 | 1.88 | 2.72 | 70.1 | 71.09 | 69.7 | 2299 |
| 1734992400 | 69.21 | -0.97 | -1.38 | 69.51 | 72.24 | 69.21 | 9436 |
| 1734733200 | 70.18 | 0.11 | 0.16 | 70.4 | 71.16 | 70.18 | 3638 |
| 1734646800 | 70.0699 | -1.51 | -2.11 | 72.34 | 72.34 | 70.0699 | 5156 |
| 1734560940 | 71.58 | -1.37 | -1.88 | 73.1 | 73.1288 | 71.58 | 9363 |
| 1734474360 | 72.95 | -0.38 | -0.52 | 72.3199 | 73.38 | 72.3199 | 2886 |
| 1734388140 | 73.33 | -1.63 | -2.17 | 72.0999 | 74.56 | 72.0999 | 5103 |
| 1734128940 | 74.96 | 2.53 | 3.49 | 74.32 | 74.96 | 73 | 3036 |
| 1734042480 | 72.43 | 0.73 | 1.02 | 72.43 | 73.2567 | 72.43 | 3940 |
| 1733955900 | 71.7 | -1.81 | -2.46 | 72.42 | 72.6913 | 71.7 | 4046 |
| 1733869200 | 73.51 | 0.62 | 0.85 | 73.1499 | 73.51 | 73.1499 | 2991 |
| 1733782800 | 72.89 | -1.31 | -1.77 | 74.2 | 74.2 | 72.3999 | 1660 |
| 1733523600 | 74.2 | 3.12 | 4.39 | 74.4 | 74.4 | 73.2 | 782 |
| 1733437500 | 71.08 | -0.02 | -0.03 | 71.48 | 71.48 | 71.08 | 1904 |
| 1733350980 | 71.1 | -3.3 | -4.44 | 72.5 | 72.5 | 71.1 | 3279 |
| 1733264700 | 74.4 | 1.45 | 1.99 | 72.85 | 74.4 | 72.85 | 1822 |
| 1733178180 | 72.95 | 0.1 | 0.14 | 74.9 | 75.11 | 72.95 | 3794 |
| 1732918200 | 72.85 | -0.4 | -0.55 | 72.85 | 73.3211 | 72.85 | 1715 |
| 1732746540 | 73.25 | 0.25 | 0.34 | 75.33 | 75.33 | 73.09 | 29658 |
| 1732660140 | 73 | -1 | -1.35 | 73.2 | 73.825 | 73 | 119850 |
| 1732573560 | 74 | -0.25 | -0.34 | 75.075 | 75.075 | 74 | 49284 |
| 1732314000 | 74.25 | 0.25 | 0.34 | 72.7999 | 74.25 | 72.7999 | 6529 |
| 1732228140 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1732141740 | 74 | -2.2 | -2.89 | 74 | 74 | 74 | 2653 |
| 1732055040 | 76.2 | 0 | 0.00 | 76.2 | 76.2 | 76.2 | 0 |
| 1731968640 | 76.2 | 0.71 | 0.95 | 74.987 | 76.2 | 74.3 | 9193 |
| 1731709200 | 75.4861 | 0 | 0.00 | 75.4861 | 75.4861 | 75.4861 | 0 |
| 1731622800 | 75.4861 | 0.88 | 1.17 | 75.805 | 75.805 | 74.5 | 7084 |
| 1731536760 | 74.61 | -0.95 | -1.26 | 75.58 | 75.58 | 74.61 | 2500 |
| 1731450480 | 75.56 | -3.37 | -4.27 | 75.73 | 75.73 | 75.56 | 1309 |
| 1731363600 | 78.93 | 0.83 | 1.06 | 78.7 | 79.19 | 76.42 | 1716 |
| 1731104940 | 78.1 | 0 | 0.00 | 78.1 | 78.1 | 78.1 | 0 |
| 1731018540 | 78.1 | 0.6 | 0.77 | 78.1 | 78.1 | 78.1 | 1936 |
| 1730931600 | 77.5 | -2.36 | -2.96 | 79.2 | 79.2 | 76.6499 | 4063 |
| 1730845680 | 79.86 | -1.24 | -1.53 | 80.3524 | 80.3524 | 79.86 | 1616 |
| 1730759160 | 81.1 | -0.26 | -0.32 | 81.1 | 81.1 | 81.1 | 680 |
| 1730496420 | 81.364 | 0.77 | 0.96 | 81.364 | 81.364 | 81.364 | 1238 |
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
