Heineken Holdings【HEIO】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
유럽
EU
Heineken Holdings (HEIO)
Heineken Holdings (HEIO) 과거

Heineken Holdings (HEIO)

58.25

-0.80

(-1.35%)

마감 18 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.85	-1.43824027073	59.1	59.8	58	231120	59.07079894	DE
4	-3.25	-5.28455284553	61.5	61.8	58	199602	59.63768936	DE
12	-8.45	-12.6686656672	66.7	69	58	172373	62.9783397	DE
26	-18.65	-24.2522756827	76.9	76.95	58	143018	66.16387237	DE
52	-16.8	-22.3850766156	75.05	79.75	58	119374	69.57801304	DE
156	-20.95	-26.452020202	79.2	88.85	58	125536	73.54697285	DE
260	-28.15	-32.5810185185	86.4	94.85	58	119784	74.53440256	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734456600	58.25	-0.8	-1.35	58.4	58.65	58	283733
1734370200	59.05	-0.05	-0.08	58.85	59.1	58.35	338889
1734111000	59.1	0	0.00	58.65	59.2	58.5	238052
1734024600	59.1	0.35	0.60	58.4	59.35	58.35	219652
1733938200	58.75	-0.55	-0.93	59.1	59.3	58.75	161094
1733851800	59.3	0.1	0.17	59.1	59.8	59.05	197913
1733765400	59.2	0.2	0.34	58.95	59.2	58.6	193998
1733506200	59	0.55	0.94	58.7	59.4	58.6	281994
1733419800	58.45	-0.2	-0.34	58.5	58.8	58.35	182750
1733333400	58.65	-0.9	-1.51	59.3	59.3	58.5	205983
1733247000	59.55	-0.45	-0.75	60.5	60.5	59.45	127284
1733160600	60	0	0.00	59.8	60.3	59.65	191682
1732901400	60	0	0.00	59.8	60	59.5	181273
1732815000	60	-0.05	-0.08	60.2	60.4	59.75	91356
1732728600	60.05	0.45	0.76	59.6	60.05	59.6	126298
1732642200	59.6	-1.2	-1.97	60.1	60.2	59.2	132872
1732555800	60.8	0.15	0.25	60.85	61.25	60.6	432332
1732296600	60.65	0.55	0.92	60.05	60.7	60	174645
1732210200	60.1	-0.25	-0.41	60.25	60.35	59.65	143493
1732123800	60.35	-0.75	-1.23	61.2	61.2	59.8	201580
1732037400	61.1	-0.4	-0.65	61.5	61.8	60.35	168895
1731951000	61.5	0.4	0.65	61.1	61.5	60.75	239313
1731691800	61.1	-0.45	-0.73	61.4	61.75	61.1	173841
1731605400	61.55	-0.1	-0.16	61.6	61.95	61.25	195155
1731519000	61.65	0	0.00	61.65	61.65	61.65	0
1731432600	61.65	-0.55	-0.88	61.9	62.05	61.55	204424
1731346200	62.2	0.35	0.57	62.1	62.4	61.85	75902
1731087000	61.85	-0.15	-0.24	61.95	61.95	61.35	124777
1731000600	62	0.8	1.31	61.5	62.25	61.5	144581
1730914200	61.2	-1.55	-2.47	62.85	63.35	60.95	195593
1730827800	62.75	-0.45	-0.71	63.2	63.35	62.75	139152
1730741400	63.2	-0.75	-1.17	63.9	64	63.2	82654
1730482200	63.95	0.2	0.31	63.65	64.4	63.6	107201
1730395800	63.75	-0.75	-1.16	64.15	64.5	63.5	280492
1730309400	64.5	-1.9	-2.86	65.9	65.9	64.3	284307
1730223000	66.4	-0.8	-1.19	67.25	67.35	66.25	113240
1730136600	67.2	0.05	0.07	67.4	67.5	66.95	96189
1729873800	67.15	-0.25	-0.37	67.2	67.2	66.599999	66618
1729787400	67.4	0.4	0.60	67	68.45	67	136840
1729701000	67	1.1	1.67	65.849999	67.25	65.849999	199168
1729614600	65.9	-0.5	-0.75	66.05	66.25	65.65	136611
1729528200	66.4	-0.85	-1.26	67.2	67.55	66.3	118660
1729269000	67.25	0.2	0.30	66.75	67.25	66.75	228741
1729182600	67.05	1	1.51	66.099999	67.2	65.8	147387
1729096200	66.05	-0.2	-0.30	66.25	66.349999	65.75	156214
1729009800	66.25	0.2	0.30	66	66.7	66	252331
1728923400	66.05	0.05	0.08	65.849999	66.05	65.5	72970
1728664200	66	0.3	0.46	65.599999	66.15	65.55	92880
1728577800	65.7	-0.5	-0.76	66.099999	66.099999	65.5	139286
1728491400	66.2	0.2	0.30	65.9	66.4	65.9	128983
1728405000	66	-1.25	-1.86	66.599999	66.65	66	164829
1728318600	67.25	0.3	0.45	67.15	67.55	66.9	132503
1728059400	66.95	-0.1	-0.15	67.2	67.3	66.25	201708
1727973000	67.05	-0.45	-0.67	67.6	67.65	66.9	75174
1727886600	67.5	0.35	0.52	67.35	67.8	67.05	124700
1727800200	67.15	-0.65	-0.96	67.85	68.05	67	172495
1727713800	67.8	-1.05	-1.53	68.85	69	67.55	141868
1727454600	68.85	1.35	2.00	67.6	68.85	67.6	102158
1727368200	67.5	1.45	2.20	66.849999	67.55	66.8	200096
1727281800	66.05	-0.45	-0.68	66.25	66.349999	65.65	173375
1727195400	66.5	-0.45	-0.67	66.7	66.849999	65.5	331171
1727109000	66.95	0.25	0.37	66.75	66.95	66.4	178862
1726849800	66.7	-1.2	-1.77	67.8	67.9	66.55	429261
1726763400	67.9	0.65	0.97	68.05	68.2	67.35	153597
1726677000	67.25	-0.85	-1.25	68.1	68.25	67.2	89467

Cambridge Cognition

Gespeg Resources

Karelia Tobacco

Ark Innovati 1x

Kora Saude Participacoes... ON

Abrdn New Dawn Investment

DJ Retail Titans 30 Tota...

DJ Americas Utilities To...

DJ Americas Select REIT ...

Generation Mining

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관