Premium
Heineken Holding NV (QX) (HKHHY)
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 | 1.49 | 4.01400862069 | 37.12 | 38.79 | 36.69 | 31108 | 37.10558181 | DR |
| 4 | 0.98 | 2.60430507574 | 37.63 | 38.79 | 36.69 | 24958 | 37.42070436 | DR |
| 12 | -1.63 | -4.05069582505 | 40.24 | 40.72 | 36.26 | 22951 | 37.79316448 | DR |
| 26 | -1.6301 | -4.05093426706 | 40.2401 | 43.5632 | 36.26 | 16336 | 38.74506085 | DR |
| 52 | 0.61 | 1.60526315789 | 38 | 43.5632 | 36.26 | 15063 | 38.78418319 | DR |
| 156 | -5.6 | -12.6668174621 | 44.21 | 48.75 | 32.43 | 14540 | 38.35906226 | DR |
| 260 | -11.54 | -23.0109670987 | 50.15 | 53.07 | 32.43 | 10723 | 39.25465018 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 38.61 | 0.67 | 1.77 | 38.3955 | 38.79 | 38.14 | 11596 |
| 1727386200 | 37.94 | 1.11 | 3.01 | 37.65 | 37.94 | 37.42 | 25512 |
| 1727299200 | 36.83 | -0.15 | -0.41 | 36.91 | 37.15 | 36.69 | 54896 |
| 1727212800 | 36.98 | -0.15 | -0.39 | 36.7001 | 37.16 | 36.7001 | 52456 |
| 1727126940 | 37.125 | 0 | 0.00 | 37.02 | 37.28 | 37.02 | 10549 |
| 1726867200 | 37.124 | -0.61 | -1.62 | 37.12 | 37.3 | 37.04 | 12126 |
| 1726781220 | 37.735 | 0.48 | 1.27 | 37.67 | 37.93 | 37.63 | 10528 |
| 1726694460 | 37.26 | -0.38 | -1.01 | 37.65 | 37.65 | 37.26 | 5180 |
| 1726608240 | 37.64 | -0.34 | -0.90 | 37.97 | 37.97 | 37.64 | 23666 |
| 1726521720 | 37.98 | 0.09 | 0.24 | 38.05 | 38.15 | 37.9125 | 14601 |
| 1726262940 | 37.89 | -0.3 | -0.79 | 38.24 | 38.24 | 37.839 | 5331 |
| 1726176540 | 38.19 | 0.38 | 1.01 | 38.0785 | 38.23 | 37.8 | 6677 |
| 1726090140 | 37.81 | 0.18 | 0.48 | 37.55 | 37.92 | 37.55 | 8192 |
| 1726003500 | 37.63 | -0.21 | -0.55 | 37.52 | 37.65 | 37.45 | 22912 |
| 1725917160 | 37.84 | 0.55 | 1.47 | 37.8 | 37.84 | 37.56 | 15978 |
| 1725658020 | 37.29 | -0.81 | -2.11 | 37.9 | 37.99 | 37.29 | 13078 |
| 1725571440 | 38.0955 | 0.51 | 1.34 | 37.89 | 38.17 | 37.89 | 35058 |
| 1725485040 | 37.59 | 0.36 | 0.97 | 37.495 | 37.73 | 37.495 | 15849 |
| 1725398880 | 37.23 | -0.31 | -0.83 | 37.25 | 37.43 | 37.22 | 98921 |
| 1725053340 | 37.54 | -0.06 | -0.16 | 37.63 | 37.63 | 37.39 | 42690 |
| 1724966400 | 37.6 | -0.2 | -0.53 | 37.6885 | 37.8675 | 37.6 | 15193 |
| 1724880360 | 37.8 | -0.27 | -0.71 | 37.84 | 37.915 | 37.8 | 19982 |
| 1724794080 | 38.07 | 0.35 | 0.93 | 38.08 | 38.226 | 37.9643 | 14807 |
| 1724707740 | 37.72 | 0.1 | 0.27 | 37.62 | 37.97 | 37.62 | 8057 |
| 1724448480 | 37.62 | 0.48 | 1.28 | 37.57 | 37.62 | 37.36 | 9061 |
| 1724362140 | 37.144 | -0.42 | -1.11 | 37.368 | 37.368 | 37.05 | 9040 |
| 1724275380 | 37.56 | 0.33 | 0.89 | 37.35 | 37.75 | 37.35 | 7537 |
| 1724188800 | 37.23 | -0.08 | -0.20 | 37.05 | 37.32 | 37.01 | 41188 |
| 1724102880 | 37.305 | 0.1 | 0.28 | 37.0525 | 37.34 | 37.0525 | 24441 |
| 1723843740 | 37.2 | 0.2 | 0.55 | 36.99 | 37.34 | 36.855 | 12063 |
| 1723756860 | 36.996 | -0.33 | -0.89 | 37.08 | 37.12 | 36.946 | 18191 |
| 1723670820 | 37.33 | 0.38 | 1.02 | 36.99 | 37.59 | 36.99 | 12499 |
| 1723584360 | 36.9525 | 0.3 | 0.83 | 36.77 | 36.97 | 36.69 | 53831 |
| 1723497900 | 36.65 | 0.2 | 0.55 | 36.68 | 36.98 | 36.58 | 25033 |
| 1723238400 | 36.45 | -0.32 | -0.86 | 36.775 | 36.79 | 36.45 | 21575 |
| 1723152000 | 36.766 | 0.01 | 0.02 | 37.58 | 37.58 | 36.68 | 60727 |
| 1723065720 | 36.76 | -0.17 | -0.47 | 37.28 | 37.44 | 36.76 | 56439 |
| 1722979800 | 36.9342 | -0.46 | -1.22 | 36.74 | 37.48 | 36.74 | 37265 |
| 1722893340 | 37.39 | -0.47 | -1.24 | 37 | 37.73 | 36.99 | 41454 |
| 1722634140 | 37.86 | 0.84 | 2.27 | 37.55 | 37.93 | 37.0093 | 42496 |
| 1722547620 | 37.02 | -0.36 | -0.96 | 37.26 | 37.26 | 36.93 | 14117 |
| 1722461340 | 37.38 | 0.03 | 0.08 | 37.2505 | 37.38 | 37.05 | 14555 |
| 1722374820 | 37.35 | 0.15 | 0.40 | 37.368 | 37.48 | 37.15 | 18188 |
| 1722288180 | 37.2 | -2.86 | -7.14 | 37 | 37.2 | 36.26 | 50842 |
| 1722029100 | 40.06 | 1.04 | 2.67 | 39.7 | 40.4 | 39.59 | 11704 |
| 1721942400 | 39.02 | -0.8 | -2.01 | 39.44 | 40.17 | 39.02 | 10433 |
| 1721856480 | 39.8223 | 0.06 | 0.16 | 39.52 | 39.8223 | 39.25 | 2765 |
| 1721770140 | 39.7596 | -0.63 | -1.56 | 39.894 | 40.03 | 39.64 | 6781 |
| 1721683740 | 40.39 | 0.73 | 1.84 | 40.16 | 40.54 | 40.04 | 38864 |
| 1721424180 | 39.66 | -0.61 | -1.51 | 39.956 | 40.18 | 39.66 | 4830 |
| 1721337960 | 40.27 | -0.12 | -0.30 | 40.67 | 40.72 | 40.21 | 67765 |
| 1721251320 | 40.39 | 0.51 | 1.28 | 40.35 | 40.48 | 40.15 | 4328 |
| 1721164920 | 39.88 | 0.01 | 0.03 | 39.66 | 40.16 | 39.6 | 40323 |
| 1721078940 | 39.87 | -0.43 | -1.07 | 40.115 | 40.19 | 39.62 | 3959 |
| 1720819200 | 40.3 | 0.03 | 0.07 | 40.26 | 40.38 | 40.07 | 7293 |
| 1720733280 | 40.27 | -0.02 | -0.05 | 40.22 | 40.4 | 40.03 | 12066 |
| 1720646880 | 40.29 | 0.64 | 1.61 | 39.59 | 40.29 | 39.56 | 8188 |
| 1720560540 | 39.65 | 0.02 | 0.05 | 40.44 | 40.44 | 39.51 | 15909 |
| 1720473600 | 39.63 | -0.65 | -1.60 | 39.815 | 39.815 | 39.43 | 8698 |
| 1720214640 | 40.275 | 0.02 | 0.04 | 40.24 | 40.33 | 39.86 | 7432 |
| 1720041000 | 40.26 | 0.07 | 0.17 | 39.98 | 40.26 | 39.98 | 6573 |
| 1719955740 | 40.1925 | 0.65 | 1.65 | 39.58 | 40.21 | 39.5765 | 21268 |
| 1719868980 | 39.54 | -0.52 | -1.30 | 39.68 | 40.04 | 39.52 | 79410 |
| 1719610020 | 40.06 | 0.19 | 0.48 | 39.7 | 40.06 | 39.52 | 7011 |
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
