Heineken Historical Data - HEIA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Heineken (HEIA)
Heineken (HEIA) Historical

Heineken (HEIA)

89.70

-0.60

(-0.66%)

Closed July 06 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.82	-1.98863636364	91.52	91.92	88.94	542808	90.05247442	DE
4	-4.88	-5.15965320364	94.58	96.2	88.94	592210	92.81562661	DE
12	1.56	1.76991150442	88.14	97.5	86.58	611966	92.31454523	DE
26	0.24	0.268276324614	89.46	97.5	83.92	569502	90.62646826	DE
52	-6.16	-6.42603797204	95.86	99.3	81.54	589781	89.29633657	DE
156	-12	-11.7994100295	101.7	106.3	77.5	596307	91.781155	DE
260	-10.5	-10.4790419162	100.2	106.3	68.82	617339	90.03726297	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720197000	89.7	-0.6	-0.66	90.54	90.62	89.7	353541
1720110600	90.3	0.34	0.38	90.18	90.86	90.04	290691
1720024200	89.96	-0.06	-0.07	90.36	90.66	89.72	587216
1719937800	90.02	0.22	0.24	89.4	90.18	88.94	652655
1719851400	89.8	-0.5	-0.55	90.8	91.12	89.54	578794
1719592200	90.3	-1.28	-1.40	91.52	91.92	90.1	604682
1719505800	91.58	-1.8	-1.93	93.36	93.68	91.24	755148
1719419400	93.38	-0.18	-0.19	94.28	94.58	92.66	562376
1719333000	93.56	1.06	1.15	92.26	93.84	92.1	540715
1719246600	92.5	-0.44	-0.47	92.94	93.16	91.96	557362
1718987400	92.94	-0.88	-0.94	93.84	93.86	92.78	1120583
1718901000	93.82	1.12	1.21	92.88	93.96	92.34	596533
1718814600	92.7	0.24	0.26	92.5	92.82	91.7	783429
1718728200	92.46	-1.42	-1.51	93.58	93.86	92.06	717662
1718641800	93.88	-0.96	-1.01	94.88	94.96	93.3	524862
1718382600	94.84	0.28	0.30	94.34	95.2	93.94	702734
1718296200	94.56	-1.02	-1.07	95.5	95.64	93.9	547473
1718209800	95.58	1.14	1.21	94.46	96.2	94.04	505338
1718123400	94.44	-0.32	-0.34	94.94	95.24	93.58	533078
1718037000	94.76	0.26	0.28	94.26	94.76	94.1	446335
1717777800	94.5	-0.16	-0.17	94.58	94.82	93.78	281271
1717691400	94.66	0.68	0.72	94.44	95.48	94.32	382657
1717605000	93.98	2.86	3.14	91.68	93.98	90.96	712522
1717518600	91.12	-0.12	-0.13	90.78	91.34	90.24	560414
1717432200	91.24	-0.64	-0.70	92.26	92.48	91.2	504516
1717173000	91.88	0.18	0.20	91.8	92.06	91.38	1156887
1717086600	91.7	-0.64	-0.69	92.18	92.66	91.42	372970
1717000200	92.34	-1.04	-1.11	93.1	93.24	91.64	469928
1716913800	93.38	-1.18	-1.25	94.76	94.78	93.34	322890
1716827400	94.56	-0.04	-0.04	94.5	94.86	94.22	177064
1716568200	94.6	0.14	0.15	94.28	95.12	94.08	284911
1716481800	94.46	-0.54	-0.57	94.92	95.26	94.36	358004
1716395400	95	-1.36	-1.41	96.16	96.4	94.5	427682
1716309000	96.36	-0.34	-0.35	96.34	96.62	96	542058
1716222600	96.7	0.18	0.19	96.42	97.5	96.38	642586
1715963400	96.52	1.18	1.24	95.2	96.52	94.96	869197
1715877000	95.34	0.48	0.51	94.5	95.4	94.46	977032
1715790600	94.86	0.9	0.96	93.86	94.86	93.38	734182
1715704200	93.96	-0.14	-0.15	94.02	94.3	93.48	339058
1715617800	94.1	0.34	0.36	93.72	94.7	93.6	377718
1715358600	93.76	0.28	0.30	93.6	93.86	93.06	547455
1715272200	93.48	0.9	0.97	92.36	93.56	92.12	391798
1715185800	92.58	1.9	2.10	91.6	93.08	91.6	658217
1715099400	90.68	1.12	1.25	89.84	90.94	89.54	633243
1715013000	89.56	-0.82	-0.91	90.72	90.76	89.56	384657
1714753800	90.38	-0.2	-0.22	90.66	91.04	90.22	645143
1714667400	90.58	-0.72	-0.79	91.38	91.46	89.92	805623
1714494600	91.3	0.06	0.07	91.64	91.94	90.82	844584
1714408200	91.24	-0.16	-0.18	90.46	91.88	90.1	517386
1714149000	91.4	-1.4	-1.51	93	93.96	91.4	569588
1714062600	92.8	0.34	0.37	93	93.26	91.96	840491
1713976200	92.46	1.78	1.96	91.52	92.62	90.46	1536651
1713889800	90.68	-0.52	-0.57	91.54	91.94	90.64	957562
1713803400	91.2	1.56	1.74	90.06	91.3	89.98	679773
1713544200	89.64	1.64	1.86	88.38	89.92	88.28	929737
1713457800	88	0.84	0.96	87.66	88.4	87.52	595717
1713371400	87.16	0.28	0.32	87.02	87.26	86.66	618890
1713285000	86.88	-0.76	-0.87	87.12	87.46	86.58	700988
1713198600	87.64	-0.36	-0.41	88.02	88.26	87.46	527139
1712939400	88	0.18	0.20	88.14	88.96	87.66	684653
1712853000	87.82	-0.14	-0.16	87.3	88.54	87.18	856362
1712766600	87.96	0.12	0.14	88.34	88.72	87.6	551899
1712680200	87.84	0.74	0.85	86.94	88.04	86.92	499831
1712593800	87.1	-0.02	-0.02	86.92	87.24	86.76	276399

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions