
Heineken Holdings (HEIO)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.65 | -0.942028985507 | 69 | 69.65 | 67.2 | 269180 | 68.56458149 | DE |
4 | 11.1 | 19.3886462882 | 57.25 | 69.65 | 56.3 | 271019 | 62.65587847 | DE |
12 | 8.55 | 14.2976588629 | 59.8 | 69.65 | 54.8 | 232226 | 59.74656177 | DE |
26 | 1.55 | 2.32035928144 | 66.8 | 69.65 | 54.8 | 185198 | 62.1917585 | DE |
52 | -5.5 | -7.44752877454 | 73.85 | 79.6 | 54.8 | 145348 | 66.16295261 | DE |
156 | -10.8 | -13.6449778901 | 79.15 | 88.85 | 54.8 | 133305 | 71.84968539 | DE |
260 | -24.1 | -26.0681449432 | 92.45 | 93.3 | 54.8 | 124704 | 73.10448275 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 68.35 | 0.65 | 0.96 | 68 | 68.35 | 67.65 | 197148 |
1740072600 | 67.7 | -0.65 | -0.95 | 68.55 | 68.9 | 67.2 | 211246 |
1739986200 | 68.35 | 0 | 0.00 | 68.2 | 68.6 | 67.6 | 329491 |
1739899800 | 68.35 | -0.5 | -0.73 | 68.9 | 68.9 | 67.95 | 237674 |
1739813400 | 68.85 | -0.4 | -0.58 | 68.9 | 69.05 | 67.95 | 211559 |
1739554200 | 69.25 | 0.1 | 0.14 | 69 | 69.65 | 68.6 | 355928 |
1739467800 | 69.15 | 1.7 | 2.52 | 68.55 | 69.4 | 67.55 | 390367 |
1739381400 | 67.45 | 8.5 | 14.42 | 64.8 | 67.45 | 63.5 | 671747 |
1739295000 | 58.95 | -0.65 | -1.09 | 59.8 | 59.9 | 58.95 | 285586 |
1739208600 | 59.6 | 0.45 | 0.76 | 59.3 | 59.65 | 59.25 | 162040 |
1738949400 | 59.15 | 0.5 | 0.85 | 58.6 | 59.2 | 58.55 | 172580 |
1738863000 | 58.65 | 1.9 | 3.35 | 56.9 | 58.65 | 56.65 | 223323 |
1738776600 | 56.75 | 0.1 | 0.18 | 56.6 | 56.95 | 56.4 | 277527 |
1738690200 | 56.65 | -0.7 | -1.22 | 56.3 | 57.15 | 56.3 | 254158 |
1738603800 | 57.35 | -0.9 | -1.55 | 56.85 | 57.35 | 56.65 | 168246 |
1738344600 | 58.25 | -0.3 | -0.51 | 58.65 | 58.65 | 58.2 | 212932 |
1738258200 | 58.55 | 0.3 | 0.52 | 58.35 | 58.7 | 58 | 152699 |
1738171800 | 58.25 | -0.45 | -0.77 | 58.5 | 58.65 | 57.9 | 306366 |
1738085400 | 58.7 | 0.55 | 0.95 | 58.25 | 59.3 | 58.225 | 256849 |
1737999000 | 58.15 | 0.75 | 1.31 | 57.5 | 58.15 | 57.5 | 230440 |
1737739800 | 57.4 | 0.45 | 0.79 | 57.25 | 57.55 | 57.1 | 309628 |
1737653400 | 56.95 | -0.1 | -0.18 | 56.9 | 57.4 | 56.7 | 228522 |
1737567000 | 57.05 | -0.05 | -0.09 | 56.9 | 57.4 | 56.85 | 377072 |
1737480600 | 57.1 | -0.15 | -0.26 | 57.15 | 57.15 | 56.55 | 135985 |
1737394200 | 57.25 | 0.2 | 0.35 | 57.2 | 57.45 | 56.8 | 172203 |
1737135000 | 57.05 | 0.7 | 1.24 | 56.8 | 57.25 | 56.6 | 372124 |
1737048600 | 56.35 | 1.1 | 1.99 | 55.6 | 56.35 | 55.45 | 312092 |
1736962200 | 55.25 | 0.05 | 0.09 | 55.8 | 55.85 | 54.9 | 237456 |
1736875800 | 55.2 | -0.05 | -0.09 | 55.65 | 56.05 | 55.15 | 326923 |
1736789400 | 55.25 | -0.35 | -0.63 | 55.25 | 55.5 | 54.8 | 346049 |
1736530200 | 55.6 | -1.7 | -2.97 | 57.15 | 57.15 | 55.6 | 348061 |
1736443800 | 57.3 | -0.05 | -0.09 | 57.1 | 57.45 | 57 | 160661 |
1736357400 | 57.35 | -0.65 | -1.12 | 57.9 | 58 | 57 | 193832 |
1736271000 | 58 | 0.15 | 0.26 | 57.85 | 58.3 | 57.6 | 177407 |
1736184600 | 57.85 | 0.8 | 1.40 | 56.65 | 57.85 | 56.55 | 207109 |
1735925400 | 57.05 | -0.9 | -1.55 | 57.9 | 57.95 | 57 | 153158 |
1735839000 | 57.95 | 0.1 | 0.17 | 58.25 | 58.25 | 57.4 | 128918 |
1735666200 | 57.85 | 0.25 | 0.43 | 57.2 | 57.85 | 57.2 | 59174 |
1735579800 | 57.6 | -0.6 | -1.03 | 58 | 58.2 | 57.45 | 98093 |
1735320600 | 58.2 | 0.65 | 1.13 | 57.55 | 58.2 | 57.15 | 160121 |
1735061400 | 57.55 | 0.2 | 0.35 | 57.5 | 57.75 | 57.45 | 43107 |
1734975000 | 57.35 | -0.25 | -0.43 | 57.4 | 57.6 | 57.2 | 174378 |
1734715800 | 57.6 | -0.1 | -0.17 | 57.5 | 57.7 | 57.3 | 363823 |
1734629400 | 57.7 | -0.25 | -0.43 | 57.25 | 57.7 | 56.9 | 221853 |
1734543000 | 57.95 | -0.3 | -0.52 | 58.1 | 58.35 | 57.95 | 158943 |
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 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約