גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 21.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הייניקן

Heineken

מניה HEIA Paris-CB EUR

שער

--

שינוי

--

שינוי ב EUR

--

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
15.11.2024 16:30	71.38	71.38	71.38	71.38	379.00
15.11.2024 17:00	71.45	71.36	71.45	71.36	81.00
15.11.2024 17:30	71.36	71.36	71.36	71.36	615.00
15.11.2024 18:00	71.08	71.08	71.08	71.08	52.00
18.11.2024 18:00	71.08	71.08	71.08	71.08	741.00
19.11.2024 11:30	71.1	71.1	71.1	71.1	112.00
19.11.2024 12:00	71.1	71.1	71.1	71.1	7.00
19.11.2024 12:30	70.97	70.97	70.97	70.97	445.00
19.11.2024 13:00	70.97	70.78	70.97	70.78	133.00
19.11.2024 13:30	70.78	70.78	70.78	70.78	814.00
19.11.2024 14:00	70.76	70.75	70.75	70.76	144.00
19.11.2024 14:30	70.65	70.65	70.65	70.65	77.00
19.11.2024 15:00	70.49	70.49	70.49	70.49	1,251.00
19.11.2024 15:30	70.49	70.49	70.49	70.49	88.00
19.11.2024 16:00	70.49	70.49	70.49	70.49	1,251.00
19.11.2024 16:30	70.86	70.86	70.86	70.86	2,078.00
19.11.2024 17:00	71	70.86	70.86	70.88	516.00
19.11.2024 17:30	70.98	70.98	70.98	70.98	188.00
19.11.2024 18:00	71.08	71.08	71.08	71.08	206.00
20.11.2024 12:30	70.4	70.38	70.4	70.38	24.00
20.11.2024 13:00	70.38	70.38	70.38	70.38	186.00
20.11.2024 13:30	70.38	70.38	70.38	70.38	186.00
20.11.2024 14:00	70.38	70.38	70.38	70.38	186.00
20.11.2024 14:30	70.38	70.38	70.38	70.38	186.00
20.11.2024 15:00	70.38	70.38	70.38	70.38	186.00
20.11.2024 15:30	70.38	70.38	70.38	70.38	186.00
20.11.2024 16:00	69.86	69.86	69.86	69.86	363.00
20.11.2024 16:30	69.86	69.64	69.86	69.64	64.00
20.11.2024 17:00	69.9	69.69	69.69	69.9	122.00
20.11.2024 17:30	69.9	69.9	69.9	69.9	993.00
20.11.2024 18:00	69.9	69.9	69.9	69.9	993.00
21.11.2024 18:00	69.85	69.85	69.85	69.85	11.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.11.2023	84.42	84.42	84.42	84.42	275,509.00
24.11.2023	84.42	84.42	84.42	84.42	147,995.00
27.11.2023	84.42	83.80	83.80	84.42	1,050,353.00
28.11.2023	83.37	83.37	83.37	83.37	164,349.00
29.11.2023	83.38	83.38	83.38	83.38	221,399.00
30.11.2023	84.00	83.34	82.63	84.00	293,673.00
01.12.2023	84.00	82.99	83.82	84.00	239,005.00
04.12.2023	84.25	84.25	84.25	84.25	262,999.00
05.12.2023	84.62	84.62	84.32	84.62	454,049.00
06.12.2023	85.74	85.66	85.74	85.66	461,364.00
07.12.2023	87.04	87.04	87.04	87.04	447,860.00
08.12.2023	87.58	87.25	87.25	87.58	313,019.00
11.12.2023	87.58	87.30	87.30	87.58	407,478.00
12.12.2023	88.22	87.58	87.77	87.58	349,139.00
13.12.2023	88.48	87.58	87.70	87.58	716,500.00
14.12.2023	91.59	91.34	91.34	91.59	633,975.00
15.12.2023	90.74	90.51	90.46	90.74	349,022.00
18.12.2023	91.17	90.51	90.56	91.17	1,071,888.00
19.12.2023	91.55	91.28	91.37	91.55	589,500.00
20.12.2023	91.89	91.83	91.78	91.89	313,103.00
21.12.2023	91.89	91.21	91.32	91.89	446,822.00
22.12.2023	91.90	91.52	91.52	91.89	203,942.00
27.12.2023	91.89	91.24	91.24	91.89	268,045.00
28.12.2023	91.89	91.89	91.89	91.89	104,155.00
29.12.2023	91.89	91.89	91.89	91.89	90,563.00
02.01.2024	91.89	91.89	91.89	91.89	207,882.00
03.01.2024	91.89	91.48	91.53	91.89	411,864.00
04.01.2024	90.22	90.22	90.49	90.22	263,431.00
05.01.2024	89.59	89.53	89.59	89.53	268,890.00
08.01.2024	89.53	89.53	89.53	89.53	146,441.00
09.01.2024	90.20	90.20	90.20	90.20	173,121.00
10.01.2024	90.87	90.87	90.96	90.87	225,200.00
11.01.2024	92.01	90.87	91.12	90.87	384,772.00
12.01.2024	93.20	92.68	93.58	92.91	243,823.00
15.01.2024	92.91	92.91	92.91	92.91	114,261.00
16.01.2024	92.91	92.91	92.91	92.91	301,843.00
17.01.2024	92.33	92.20	92.10	92.20	343,600.00
18.01.2024	91.66	91.66	91.66	91.66	390,417.00
19.01.2024	91.80	91.28	91.80	91.66	214,446.00
22.01.2024	91.66	91.66	91.66	91.66	187,986.00
23.01.2024	91.66	91.66	91.66	91.66	174,245.00
24.01.2024	91.66	91.66	91.66	91.66	303,144.00
25.01.2024	91.66	91.66	91.66	91.66	239,510.00
26.01.2024	91.87	91.66	91.78	91.66	429,328.00
29.01.2024	91.83	91.83	91.80	91.83	212,772.00
30.01.2024	93.21	93.21	92.76	93.21	297,687.00
31.01.2024	93.21	93.21	93.21	93.21	301,405.00
01.02.2024	91.98	91.98	92.09	91.98	205,084.00
02.02.2024	91.98	91.98	91.98	91.98	160,158.00
05.02.2024	93.55	91.98	93.55	91.98	212,443.00
06.02.2024	94.67	94.55	93.52	94.64	296,486.00
07.02.2024	95.04	94.90	94.78	95.02	319,947.00
08.02.2024	95.02	95.02	95.02	95.02	255,617.00
09.02.2024	94.64	94.64	95.69	94.64	291,799.00
12.02.2024	94.64	94.32	94.32	94.64	258,036.00
13.02.2024	94.02	93.76	93.80	93.80	446,077.00
14.02.2024	89.22	87.15	88.54	87.15	1,550,144.00
15.02.2024	88.57	87.00	87.82	88.57	579,806.00
16.02.2024	89.00	89.00	89.00	89.00	517,995.00
19.02.2024	89.97	89.51	88.40	89.51	277,586.00
20.02.2024	87.83	87.83	87.83	87.83	288,798.00
21.02.2024	88.13	88.13	88.35	88.13	465,566.00
22.02.2024	89.61	88.04	88.04	89.31	451,785.00
23.02.2024	89.08	89.07	88.99	89.08	266,884.00
26.02.2024	87.19	87.19	87.28	87.19	240,871.00
27.02.2024	87.40	87.11	87.11	87.34	271,991.00
28.02.2024	86.74	86.39	86.95	86.53	293,668.00
29.02.2024	86.53	86.53	86.53	86.53	421,832.00
01.03.2024	85.66	84.72	85.92	85.12	313,712.00
04.03.2024	86.01	86.01	86.04	86.01	559,504.00
05.03.2024	86.24	86.24	85.90	86.24	189,267.00
06.03.2024	86.57	86.57	86.57	86.57	206,527.00
07.03.2024	85.93	85.93	86.68	85.93	313,483.00
08.03.2024	86.92	86.80	86.84	86.80	290,719.00
11.03.2024	86.56	86.48	86.50	86.56	452,024.00
12.03.2024	86.72	86.43	86.51	86.72	395,589.00
13.03.2024	86.65	86.05	86.26	86.65	558,537.00
14.03.2024	88.00	85.96	87.40	86.65	621,994.00
15.03.2024	85.45	85.22	85.66	85.45	942,461.00
18.03.2024	85.47	85.45	85.47	85.45	415,038.00
19.03.2024	84.24	84.24	84.38	84.24	584,791.00
20.03.2024	84.64	84.24	84.30	84.24	385,263.00
21.03.2024	84.38	84.26	84.32	84.38	293,876.00
22.03.2024	86.50	86.22	84.62	86.46	541,198.00
25.03.2024	86.58	86.41	86.41	86.47	435,268.00
26.03.2024	89.03	88.24	88.29	89.03	711,740.00
27.03.2024	90.13	89.52	90.13	90.04	513,913.00
28.03.2024	89.70	89.70	90.05	89.70	224,270.00
02.04.2024	89.70	88.89	89.00	89.70	498,134.00
03.04.2024	89.00	89.00	89.00	89.00	219,115.00
04.04.2024	88.49	88.14	88.40	88.14	224,127.00
05.04.2024	87.74	87.22	87.60	87.22	300,131.00
08.04.2024	87.00	86.96	86.96	87.00	140,103.00
09.04.2024	87.87	87.62	87.78	87.72	435,829.00
10.04.2024	88.64	87.74	88.64	87.99	311,779.00
11.04.2024	87.99	87.30	87.30	87.99	398,118.00
12.04.2024	88.29	87.87	88.58	87.87	609,027.00
15.04.2024	87.91	87.77	87.77	87.91	275,585.00
16.04.2024	87.91	86.70	87.24	87.91	666,561.00
17.04.2024	87.91	87.91	87.91	87.91	349,941.00
18.04.2024	88.14	87.95	87.95	88.14	283,199.00
19.04.2024	89.88	89.05	89.18	89.85	451,215.00
22.04.2024	89.85	89.85	89.85	89.85	289,760.00
23.04.2024	89.85	89.85	89.85	89.85	342,359.00
24.04.2024	92.17	92.14	90.99	92.17	748,683.00
25.04.2024	92.42	92.08	92.43	92.42	516,355.00
26.04.2024	92.96	92.56	92.94	92.56	286,959.00
29.04.2024	92.56	92.56	92.56	92.56	286,959.00
30.04.2024	91.28	91.28	91.28	91.28	106.00
02.05.2024	91.28	91.28	91.28	91.28	106.00
03.05.2024	90.79	90.59	90.79	90.59	190.00
06.05.2024	90.59	90.59	90.59	90.59	190.00
07.05.2024	90.59	90.59	90.59	90.59	0.00
08.05.2024	90.59	90.59	90.59	90.59	0.00
09.05.2024	93.48	93.00	93.00	93.48	123.00
10.05.2024	93.70	93.45	93.45	93.64	484.00
13.05.2024	93.87	93.87	93.87	93.87	27.00
14.05.2024	93.87	93.87	93.87	93.87	27.00
15.05.2024	93.87	93.87	93.87	93.87	0.00
16.05.2024	95.13	95.13	95.13	95.13	116.00
17.05.2024	96.27	95.24	95.24	96.17	12,695.00
20.05.2024	96.17	96.17	96.17	96.17	12,695.00
21.05.2024	96.21	96.13	96.13	96.21	228.00
22.05.2024	96.21	96.21	96.21	96.21	228.00
23.05.2024	94.80	94.80	94.80	94.80	400.00
24.05.2024	94.94	94.42	94.42	94.93	1,291.00
27.05.2024	94.72	94.66	94.66	94.72	240.00
28.05.2024	94.45	94.45	94.45	94.45	26.00
29.05.2024	93.09	91.98	93.09	91.98	2,355.00
30.05.2024	91.68	91.60	91.68	91.60	262.00
31.05.2024	92.01	91.51	91.61	92.01	140.00
03.06.2024	91.98	91.23	91.98	91.43	2,030.00
04.06.2024	91.30	90.35	90.57	90.86	3,314.00
05.06.2024	92.32	91.01	91.70	92.32	2,855.00
06.06.2024	95.42	94.70	95.00	94.70	2,238.00
07.06.2024	94.50	93.80	93.80	94.37	357.00
10.06.2024	94.51	93.53	93.53	94.47	2,625.00
11.06.2024	95.12	93.62	95.12	94.33	4,574.00
12.06.2024	96.05	95.12	96.05	95.48	1,363.00
13.06.2024	95.56	93.97	95.42	94.21	5,108.00
14.06.2024	95.20	93.99	94.69	94.25	7,200.00
17.06.2024	94.00	93.38	93.84	93.99	7,015.00
18.06.2024	93.79	92.23	93.74	92.49	8,536.00
19.06.2024	92.81	91.84	91.86	92.64	3,374.00
20.06.2024	93.50	92.55	92.60	93.50	1,595.00
21.06.2024	93.50	92.82	93.26	92.86	5,161.00
24.06.2024	93.05	92.47	92.47	92.62	1,182.00
25.06.2024	93.80	92.31	92.66	93.73	6,506.00
26.06.2024	94.10	92.73	94.10	93.52	4,694.00
27.06.2024	92.54	91.27	92.54	91.75	7,628.00
28.06.2024	91.43	90.28	91.43	90.31	1,671.00
01.07.2024	90.51	89.57	89.85	90.07	1,656.00
02.07.2024	90.14	88.96	89.35	90.14	4,151.00
03.07.2024	90.33	89.78	89.84	90.19	1,427.00
04.07.2024	90.57	90.57	90.57	90.57	128.00
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

צרו איתנו קשר *5988