גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הייניקן > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הייניקן

Heineken

מניה HEIA Amsterdam-CB EUR

שער

77.18

שינוי

+0.77%

שינוי ב EUR

0.59

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.07.2024	90.56	89.81	90.33	89.87	3,567.00
08.07.2024	89.61	88.53	89.28	88.77	15,207.00
09.07.2024	89.02	88.78	89.02	88.80	588.00
10.07.2024	89.05	88.96	89.00	89.03	587.00
11.07.2024	90.02	89.33	89.47	89.67	2,659.00
12.07.2024	89.42	88.36	89.08	89.32	4,029.00
15.07.2024	89.85	88.88	89.38	89.01	4,575.00
16.07.2024	88.77	88.62	88.77	88.65	693.00
17.07.2024	90.21	88.99	88.99	90.21	1,944.00
18.07.2024	90.57	90.43	90.43	90.57	143.00
19.07.2024	89.72	89.18	89.60	89.18	334.00
23.07.2024	90.39	89.53	90.39	89.53	143.00
24.07.2024	89.18	89.05	89.05	89.18	248.00
25.07.2024	89.66	89.62	89.62	89.66	172.00
26.07.2024	90.88	89.59	89.59	90.88	188.00
29.07.2024	85.50	83.02	85.50	83.02	456.00
30.07.2024	82.74	82.74	82.74	82.74	135.00
31.07.2024	82.04	82.04	82.04	82.04	1.00
01.08.2024	82.36	81.39	82.30	81.41	1,833.00
02.08.2024	81.41	81.41	81.41	81.41	1,833.00
05.08.2024	80.26	79.66	80.24	79.66	138.00
06.08.2024	80.15	79.40	79.80	80.09	2,222.00
07.08.2024	80.40	80.40	80.40	80.40	71.00
08.08.2024	80.88	80.46	80.53	80.88	605.00
09.08.2024	80.88	80.88	80.88	80.88	605.00
12.08.2024	79.78	79.78	79.78	79.78	12.00
13.08.2024	79.78	79.78	79.78	79.78	12.00
14.08.2024	79.78	79.78	79.78	79.78	0.00
15.08.2024	80.17	79.87	80.06	80.17	765.00
16.08.2024	79.52	79.52	79.52	79.52	1.00
19.08.2024	79.91	79.86	79.91	79.86	105.00
20.08.2024	79.97	79.55	79.97	79.55	79.00
21.08.2024	79.55	79.55	79.55	79.55	79.00
22.08.2024	80.06	79.81	80.06	79.81	337.00
23.08.2024	80.23	79.68	79.68	80.02	3,740.00
26.08.2024	80.02	80.02	80.02	80.02	3,740.00
27.08.2024	81.70	81.25	81.31	81.57	1,150.00
28.08.2024	81.57	81.57	81.57	81.57	100.00
29.08.2024	82.16	82.16	82.16	82.16	76.00
30.08.2024	82.01	81.58	81.86	81.58	738.00
02.09.2024	81.27	80.76	80.76	81.21	3,365.00
03.09.2024	81.53	80.85	81.50	81.34	3,047.00
04.09.2024	81.49	80.83	80.88	81.49	1,529.00
05.09.2024	82.17	82.17	82.17	82.17	37.00
06.09.2024	82.99	82.48	82.77	82.80	779.00
09.09.2024	81.70	81.70	81.70	81.70	2.00
10.09.2024	82.60	82.07	82.24	82.10	307.00
11.09.2024	82.36	81.88	81.88	82.36	136.00
12.09.2024	82.52	82.52	82.52	82.52	57.00
13.09.2024	82.93	81.80	82.81	81.93	324.00
16.09.2024	82.12	82.12	82.12	82.12	28.00
17.09.2024	81.83	81.79	81.79	81.83	148.00
18.09.2024	80.35	80.35	80.35	80.35	134.00
19.09.2024	81.09	80.96	81.09	81.02	462.00
20.09.2024	79.49	79.49	79.49	79.49	135.00
23.09.2024	79.17	78.91	79.16	78.91	229.00
24.09.2024	78.37	78.01	78.09	78.19	1,126.00
25.09.2024	77.65	77.59	77.65	77.59	5.00
26.09.2024	79.29	78.72	79.01	79.07	200.00
27.09.2024	79.07	79.07	79.07	79.07	200.00
30.09.2024	80.81	79.35	80.81	79.35	826.00
01.10.2024	79.72	78.38	79.52	78.72	10,051.00
02.10.2024	79.32	78.67	78.86	78.67	1,900.00
03.10.2024	78.67	78.67	78.67	78.67	1,900.00
04.10.2024	77.95	77.71	77.71	77.95	486.00
07.10.2024	78.72	78.58	78.61	78.72	283.00
08.10.2024	77.77	77.15	77.54	77.15	312.00
09.10.2024	77.66	77.41	77.66	77.55	500.00
10.10.2024	76.93	76.69	76.79	76.71	3,361.00
11.10.2024	76.71	76.71	76.71	76.71	3,361.00
14.10.2024	76.71	76.71	76.71	76.71	0.00
15.10.2024	77.51	77.43	77.43	77.45	532.00
16.10.2024	77.53	77.23	77.23	77.41	272.00
17.10.2024	78.44	78.19	78.19	78.23	283.00
18.10.2024	78.43	78.25	78.25	78.43	1,126.00
21.10.2024	78.25	77.75	78.25	77.85	425.00
22.10.2024	77.31	77.11	77.11	77.13	1,140.00
23.10.2024	79.20	78.31	79.08	78.80	3,601.00
24.10.2024	80.61	79.67	80.12	79.84	2,027.00
25.10.2024	79.38	79.38	79.38	79.38	128.00
28.10.2024	79.38	79.38	79.38	79.38	128.00
29.10.2024	79.72	78.42	79.58	78.42	2,059.00
30.10.2024	77.52	76.20	77.52	76.20	1,498.00
31.10.2024	76.19	75.22	76.19	75.26	4,602.00
01.11.2024	75.37	75.37	75.37	75.37	136.00
04.11.2024	75.33	74.49	75.24	74.52	990.00
05.11.2024	74.63	74.16	74.63	74.16	954.00
06.11.2024	74.10	71.99	74.10	72.06	1,574.00
07.11.2024	72.96	72.75	72.88	72.96	1,651.00
11.11.2024	72.82	72.82	72.82	72.82	146.00
12.11.2024	72.23	71.95	72.23	71.96	1,946.00
13.11.2024	71.48	71.21	71.21	71.48	333.00
14.11.2024	71.84	71.46	71.46	71.84	346.00
15.11.2024	71.45	71.08	71.45	71.08	741.00
18.11.2024	71.08	71.08	71.08	71.08	741.00
19.11.2024	71.10	70.49	71.10	71.08	2,905.00
20.11.2024	70.40	69.64	70.40	69.90	993.00
21.11.2024	69.85	69.85	69.85	69.85	161.00
22.11.2024	70.69	70.55	70.57	70.69	120.00
25.11.2024	70.98	70.68	70.96	70.76	187.00
26.11.2024	69.80	69.12	69.16	69.60	5,085.00
27.11.2024	70.08	69.98	69.98	70.08	349.00
28.11.2024	70.08	70.08	70.08	70.08	349.00
29.11.2024	70.08	70.08	70.08	70.08	0.00
02.12.2024	70.36	70.36	70.36	70.36	169.00
03.12.2024	70.19	69.81	70.19	69.81	2,917.00
04.12.2024	69.18	69.18	69.18	69.18	1.00
05.12.2024	68.74	68.15	68.68	68.35	3,026.00
06.12.2024	69.79	69.04	69.04	69.21	2,278.00
09.12.2024	69.21	69.21	69.21	69.21	2,278.00
10.12.2024	70.35	69.59	69.59	70.08	481.00
11.12.2024	69.56	69.52	69.56	69.52	2.00
12.12.2024	69.52	69.52	69.52	69.52	2.00
13.12.2024	69.52	69.52	69.52	69.52	0.00
16.12.2024	69.52	69.52	69.52	69.52	0.00
17.12.2024	69.86	69.86	69.86	69.86	18.00
18.12.2024	70.01	69.82	70.01	69.82	323.00
19.12.2024	68.82	68.82	68.82	68.82	174.00
20.12.2024	68.82	68.82	68.82	68.82	174.00
23.12.2024	68.15	68.15	68.15	68.15	70.00
24.12.2024	68.62	68.62	68.62	68.62	172.00
27.12.2024	68.62	68.62	68.62	68.62	172.00
30.12.2024	68.62	68.62	68.62	68.62	0.00
31.12.2024	68.23	68.23	68.23	68.23	156.00
06.01.2025	67.83	67.31	67.83	67.41	9,501.00
07.01.2025	68.64	68.64	68.64	68.64	88.00
08.01.2025	68.28	67.61	68.26	67.61	46.00
09.01.2025	67.20	67.20	67.20	67.20	225.00
10.01.2025	67.20	67.20	67.20	67.20	225.00
13.01.2025	64.46	64.46	64.46	64.46	207.00
14.01.2025	65.53	64.42	65.53	64.42	1,124.00
15.01.2025	64.10	63.67	64.01	63.95	9,255.00
16.01.2025	63.95	63.95	63.95	63.95	9,255.00
17.01.2025	66.25	66.09	66.23	66.12	1,009.00
20.01.2025	66.56	66.36	66.56	66.37	342.00
21.01.2025	65.79	65.79	65.79	65.79	218.00
22.01.2025	65.95	65.81	65.87	65.95	543.00
23.01.2025	65.95	65.95	65.95	65.95	543.00
24.01.2025	65.99	65.99	-99.99	65.99	0.00
27.01.2025	67.36	67.15	67.15	67.36	484.00
28.01.2025	67.80	67.75	67.80	67.78	418.00
29.01.2025	67.78	67.78	67.78	67.78	418.00
30.01.2025	67.78	67.78	67.78	67.78	0.00
31.01.2025	67.65	67.44	-99.99	67.44	0.00
03.02.2025	65.74	65.68	65.74	65.68	552.00
04.02.2025	65.56	65.56	65.56	65.56	372.00
05.02.2025	65.20	65.20	65.20	65.20	378.00
06.02.2025	67.24	67.06	67.06	67.21	774.00
07.02.2025	67.76	67.56	-99.99	67.76	0.00
10.02.2025	68.26	68.26	68.26	68.26	238.00
11.02.2025	69.17	67.91	68.79	67.91	10,100.00
12.02.2025	77.70	75.86	75.88	77.55	1,451.00
13.02.2025	79.57	78.68	78.87	79.57	555.00
14.02.2025	79.93	79.43	-99.99	79.72	0.00
17.02.2025	79.72	79.72	79.72	79.72	1,494.00
18.02.2025	79.72	79.72	79.72	79.72	0.00
19.02.2025	78.44	78.00	78.44	78.15	484.00
20.02.2025	77.26	77.01	77.26	77.01	155.00
21.02.2025	78.15	77.80	-99.99	78.15	0.00
24.02.2025	78.15	78.15	78.15	78.15	377.00
25.02.2025	80.48	79.85	79.87	80.37	1,543.00
26.02.2025	82.52	81.28	81.28	82.38	1,117.00
27.02.2025	80.90	80.84	80.90	80.84	197.00
28.02.2025	81.07	80.24	-99.99	80.89	0.00
03.03.2025	80.62	80.62	80.62	80.62	143.00
04.03.2025	81.31	81.31	81.31	81.31	96.00
05.03.2025	80.75	80.19	80.62	80.19	959.00
06.03.2025	80.19	80.19	80.19	80.19	959.00
07.03.2025	81.24	81.24	-99.99	81.24	0.00
10.03.2025	80.62	80.50	80.62	80.50	144.00
11.03.2025	79.30	79.30	79.30	79.30	229.00
12.03.2025	79.00	79.00	79.00	79.00	218.00
13.03.2025	77.72	77.72	77.72	77.72	116.00
14.03.2025	77.72	77.72	-99.99	77.72	0.00
17.03.2025	77.72	77.72	77.72	77.72	0.00
18.03.2025	78.29	78.18	78.29	78.18	414.00
19.03.2025	78.18	78.18	78.18	78.18	414.00
20.03.2025	77.31	77.28	77.28	77.31	126.00
21.03.2025	77.31	77.31	-99.99	77.31	0.00
24.03.2025	77.31	77.31	77.31	77.31	0.00
25.03.2025	77.31	77.31	77.31	77.31	0.00
26.03.2025	74.71	74.47	74.48	74.69	704.00
27.03.2025	74.63	74.61	74.63	74.61	993.00
28.03.2025	75.26	75.12	-99.99	75.26	0.00
31.03.2025	75.22	75.01	75.22	75.07	184.00
01.04.2025	75.22	74.49	75.22	74.55	12,633.00
02.04.2025	74.84	74.48	74.80	74.52	1,183.00
03.04.2025	73.98	73.82	73.94	73.96	1,001.00
04.04.2025	73.64	73.48	-99.99	73.56	0.00
07.04.2025	73.56	73.56	73.56	73.56	84.00
08.04.2025	73.01	72.01	72.48	73.01	14,708.00
09.04.2025	72.22	70.97	71.82	71.00	6,645.00
10.04.2025	73.52	72.66	72.66	73.00	687.00
11.04.2025	73.88	73.44	-99.99	73.66	0.00
14.04.2025	75.09	74.14	74.88	74.14	4,331.00
15.04.2025	74.77	74.37	74.77	74.37	376.00
16.04.2025	78.42	76.07	76.07	78.26	4,454.00
17.04.2025	79.21	78.84	-99.99	79.16	0.00
22.04.2025	79.59	78.72	79.42	78.94	2,577.00
23.04.2025	78.21	77.38	78.21	77.38	3,462.00
24.04.2025	77.86	77.79	77.84	77.80	1,023.00
25.04.2025	77.13	76.94	-99.99	76.94	0.00
28.04.2025	77.92	77.31	77.61	77.56	1,443.00
29.04.2025	77.73	77.48	77.63	77.60	1,064.00
30.04.2025	78.97	78.14	78.39	78.48	1,428.00
02.05.2025	79.23	78.65	-99.99	79.17	0.00
05.05.2025	79.14	79.04	79.04	79.06	281.00
06.05.2025	79.89	79.33	79.68	79.33	616.00
07.05.2025	79.33	79.33	79.33	79.33	616.00
08.05.2025	79.35	78.95	79.35	78.95	544.00
09.05.2025	79.26	79.06	-99.99	79.24	0.00
12.05.2025	79.00	79.00	79.00	79.00	113.00
13.05.2025	78.67	78.67	78.67	78.67	137.00
14.05.2025	78.67	78.67	78.67	78.67	137.00
15.05.2025	78.67	78.67	78.67	78.67	0.00
16.05.2025	78.67	78.67	-99.99	78.67	0.00
19.05.2025	78.93	78.61	78.61	78.69	1,098.00
20.05.2025	78.68	78.40	78.68	78.50	1,187.00
21.05.2025	78.49	78.49	78.49	78.49	67.00
22.05.2025	78.49	78.49	78.49	78.49	67.00
23.05.2025	76.68	75.97	-99.99	76.29	0.00
26.05.2025	77.47	76.94	76.94	77.33	1,890.00
27.05.2025	77.35	76.92	77.27	77.18	651.00
28.05.2025	77.10	76.71	76.91	77.10	1,540.00
29.05.2025	77.56	77.30	77.31	77.56	1,498.00
30.05.2025	78.76	78.58	-99.99	78.68	0.00
02.06.2025	78.04	77.16	77.16	77.94	1,405.00
03.06.2025	77.74	77.67	77.67	77.74	253.00
04.06.2025	81.40	80.98	81.06	81.40	731.00
05.06.2025	80.43	79.57	80.43	79.57	1,469.00
06.06.2025	79.57	79.57	-99.99	79.57	0.00
09.06.2025	79.87	79.53	79.87	79.56	294.00
10.06.2025	79.68	79.23	79.68	79.23	455.00
11.06.2025	80.44	80.11	80.11	80.27	1,354.00
12.06.2025	80.42	80.42	80.42	80.42	131.00
13.06.2025	78.76	78.44	-99.99	78.44	0.00
16.06.2025	78.44	78.44	78.44	78.44	225.00
17.06.2025	75.86	75.66	75.83	75.82	640.00
18.06.2025	74.71	74.71	74.71	75.02	139.00
19.06.2025	75.18	74.59	74.98	74.59	747.00
20.06.2025	75.10	75.01	-99.99	75.10	0.00
23.06.2025	74.53	74.53	74.53	74.53	12.00
24.06.2025	76.86	75.94	76.86	75.97	969.00
25.06.2025	75.02	74.01	75.02	74.06	103.00
26.06.2025	73.27	73.27	73.27	73.27	60.00
27.06.2025	73.21	73.20	-99.99	73.20	0.00
30.06.2025	74.41	74.01	74.01	74.34	5,107.00
01.07.2025	75.54	74.40	74.40	75.54	558.00
02.07.2025	76.69	75.94	76.05	76.59	20,452.00
03.07.2025	76.59	76.59	76.59	76.59	20,452.00
04.07.2025	77.18	76.88	76.88	77.18	408.00

צרו איתנו קשר *5988