Heijmans NV (HEIJM)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
19.847 |
-0,83%
|
24,20
|
23,75
|
24,20
|
23,80
|
17/07/2024 |
100.591 |
0,21%
|
23,90
|
23,55
|
24,10
|
24,00
|
16/07/2024 |
94.303 |
-2,05%
|
24,45
|
23,75
|
24,45
|
23,95
|
15/07/2024 |
173.403 |
0,41%
|
24,35
|
23,65
|
24,45
|
24,45
|
12/07/2024 |
402.881 |
2,74%
|
23,60
|
23,45
|
24,75
|
24,35
|
11/07/2024 |
433.791 |
12,32%
|
21,50
|
21,40
|
23,70
|
23,70
|
10/07/2024 |
56.246 |
1,69%
|
20,85
|
20,45
|
21,10
|
21,10
|
09/07/2024 |
92.879 |
-1,19%
|
21,20
|
20,75
|
21,25
|
20,75
|
08/07/2024 |
53.419 |
0,72%
|
21,00
|
20,90
|
21,25
|
21,00
|
05/07/2024 |
105.266 |
1,96%
|
20,55
|
20,50
|
21,20
|
20,85
|
04/07/2024 |
41.535 |
2,00%
|
20,25
|
20,15
|
20,60
|
20,45
|
03/07/2024 |
87.474 |
2,19%
|
19,68
|
19,68
|
20,20
|
20,05
|
02/07/2024 |
35.287 |
0,93%
|
19,40
|
19,26
|
19,62
|
19,62
|
01/07/2024 |
35.476 |
1,78%
|
19,42
|
19,22
|
19,56
|
19,44
|
28/06/2024 |
44.049 |
-0,11%
|
19,46
|
19,08
|
19,46
|
19,10
|
27/06/2024 |
37.269 |
0,63%
|
19,08
|
19,02
|
19,36
|
19,12
|
26/06/2024 |
55.790 |
-1,66%
|
19,86
|
18,90
|
19,88
|
19,00
|
25/06/2024 |
66.545 |
-0,21%
|
19,30
|
19,06
|
19,42
|
19,32
|
24/06/2024 |
89.501 |
-2,32%
|
19,82
|
19,34
|
19,82
|
19,36
|
21/06/2024 |
159.467 |
-3,55%
|
20,50
|
19,70
|
20,50
|
19,82
|
20/06/2024 |
35.222 |
0,24%
|
20,70
|
20,55
|
20,85
|
20,55
|
19/06/2024 |
45.910 |
0,24%
|
20,40
|
20,35
|
20,65
|
20,50
|
18/06/2024 |
37.307 |
2,00%
|
20,25
|
20,00
|
20,45
|
20,45
|
17/06/2024 |
83.838 |
-0,74%
|
20,20
|
19,72
|
20,60
|
20,05
|
14/06/2024 |
85.940 |
-0,74%
|
20,45
|
19,92
|
20,95
|
20,20
|
13/06/2024 |
60.539 |
-1,45%
|
20,60
|
20,35
|
20,75
|
20,35
|
12/06/2024 |
62.182 |
3,67%
|
20,15
|
20,10
|
20,75
|
20,65
|
11/06/2024 |
65.865 |
-1,63%
|
20,25
|
19,92
|
20,50
|
19,92
|
10/06/2024 |
69.163 |
1,35%
|
19,88
|
19,84
|
20,60
|
20,25
|
07/06/2024 |
95.886 |
1,84%
|
19,60
|
19,44
|
20,05
|
19,98
|
06/06/2024 |
71.356 |
-1,51%
|
20,00
|
19,58
|
20,05
|
19,62
|
05/06/2024 |
38.164 |
-0,40%
|
20,00
|
19,92
|
20,20
|
19,92
|
04/06/2024 |
74.530 |
-0,99%
|
20,25
|
19,76
|
20,25
|
20,00
|
03/06/2024 |
60.806 |
0,25%
|
20,25
|
20,05
|
20,50
|
20,20
|
31/05/2024 |
81.131 |
-0,49%
|
20,25
|
20,05
|
20,45
|
20,15
|
30/05/2024 |
60.633 |
-1,94%
|
20,50
|
20,25
|
20,70
|
20,25
|
29/05/2024 |
80.209 |
-0,96%
|
20,75
|
20,35
|
20,85
|
20,65
|
28/05/2024 |
130.087 |
-1,19%
|
20,95
|
20,75
|
21,45
|
20,85
|
27/05/2024 |
92.259 |
-2,32%
|
21,65
|
21,05
|
21,65
|
21,10
|
24/05/2024 |
222.370 |
0,94%
|
21,30
|
20,90
|
21,70
|
21,60
|
23/05/2024 |
328.520 |
5,42%
|
20,60
|
20,35
|
21,40
|
21,40
|
22/05/2024 |
536.464 |
7,98%
|
19,88
|
19,84
|
21,40
|
20,30
|
21/05/2024 |
72.626 |
-1,16%
|
19,00
|
18,78
|
19,06
|
18,80
|
20/05/2024 |
60.393 |
1,60%
|
18,90
|
18,74
|
19,04
|
19,02
|
17/05/2024 |
129.961 |
3,08%
|
18,16
|
18,14
|
18,78
|
18,72
|
16/05/2024 |
70.318 |
-0,22%
|
18,30
|
18,10
|
18,38
|
18,16
|
15/05/2024 |
95.228 |
2,02%
|
17,90
|
17,78
|
18,22
|
18,20
|
14/05/2024 |
61.700 |
0,91%
|
17,68
|
17,58
|
17,92
|
17,84
|
13/05/2024 |
81.329 |
1,61%
|
17,40
|
17,30
|
17,72
|
17,68
|
10/05/2024 |
135.069 |
2,11%
|
17,04
|
17,00
|
17,50
|
17,40
|
09/05/2024 |
46.485 |
-0,93%
|
17,10
|
17,02
|
17,20
|
17,04
|
08/05/2024 |
99.204 |
0,12%
|
17,14
|
16,96
|
17,26
|
17,20
|
07/05/2024 |
297.786 |
5,14%
|
16,80
|
16,70
|
17,18
|
17,18
|
06/05/2024 |
182.568 |
-1,09%
|
16,56
|
15,98
|
16,56
|
16,34
|
03/05/2024 |
237.478 |
-0,12%
|
16,50
|
16,24
|
16,72
|
16,52
|
02/05/2024 |
270.573 |
-1,36%
|
17,56
|
16,52
|
17,68
|
17,42
|
01/05/2024 |
85.827 |
0,00%
|
17,74
|
17,56
|
17,86
|
17,66
|
30/04/2024 |
85.827 |
1,26%
|
17,74
|
17,56
|
17,86
|
17,66
|
29/04/2024 |
97.958 |
1,72%
|
17,46
|
17,46
|
17,86
|
17,74
|
26/04/2024 |
73.342 |
2,83%
|
17,12
|
17,04
|
17,56
|
17,44
|
25/04/2024 |
111.638 |
-3,42%
|
17,48
|
16,92
|
17,64
|
16,96
|
24/04/2024 |
75.328 |
1,74%
|
17,30
|
17,20
|
17,56
|
17,56
|
23/04/2024 |
65.328 |
2,25%
|
16,90
|
16,78
|
17,30
|
17,26
|
22/04/2024 |
46.706 |
0,36%
|
16,98
|
16,64
|
16,98
|
16,88
|
19/04/2024 |
101.324 |
-2,21%
|
16,92
|
16,58
|
17,02
|
16,82
|
18/04/2024 |
42.038 |
-0,69%
|
17,34
|
17,18
|
17,42
|
17,20
|
17/04/2024 |
88.960 |
-0,12%
|
17,30
|
17,14
|
17,46
|
17,32
|
16/04/2024 |
75.777 |
-1,48%
|
17,36
|
17,16
|
17,40
|
17,34
|
15/04/2024 |
73.738 |
-0,90%
|
17,72
|
17,46
|
17,80
|
17,60
|
12/04/2024 |
79.144 |
0,45%
|
17,82
|
17,60
|
17,86
|
17,76
|
11/04/2024 |
99.095 |
-1,23%
|
17,90
|
17,56
|
18,06
|
17,68
|
10/04/2024 |
88.366 |
0,00%
|
17,98
|
17,70
|
18,16
|
17,90
|
09/04/2024 |
114.504 |
-1,00%
|
18,08
|
17,90
|
18,10
|
17,90
|
08/04/2024 |
101.237 |
1,69%
|
17,80
|
17,78
|
18,12
|
18,08
|
05/04/2024 |
89.230 |
0,91%
|
17,56
|
17,28
|
17,78
|
17,78
|
04/04/2024 |
160.166 |
2,20%
|
17,30
|
17,28
|
17,70
|
17,62
|
03/04/2024 |
62.178 |
1,89%
|
16,90
|
16,86
|
17,24
|
17,24
|
02/04/2024 |
78.545 |
-1,40%
|
17,20
|
16,86
|
17,38
|
16,92
|
01/04/2024 |
0 |
0,12%
|
17,14
|
16,86
|
17,18
|
17,16
|
28/03/2024 |
72.988 |
0,12%
|
17,14
|
16,86
|
17,18
|
17,16
|
27/03/2024 |
53.117 |
-0,12%
|
17,16
|
17,00
|
17,20
|
17,14
|
26/03/2024 |
69.212 |
1,18%
|
16,98
|
16,94
|
17,18
|
17,16
|
25/03/2024 |
61.534 |
0,95%
|
16,86
|
16,84
|
16,98
|
16,96
|
22/03/2024 |
50.085 |
-0,12%
|
16,78
|
16,70
|
16,88
|
16,80
|
21/03/2024 |
83.838 |
1,82%
|
16,66
|
16,54
|
16,84
|
16,82
|
20/03/2024 |
46.383 |
-0,72%
|
16,68
|
16,48
|
16,74
|
16,52
|
19/03/2024 |
74.373 |
1,22%
|
16,44
|
16,32
|
16,68
|
16,64
|
18/03/2024 |
148.547 |
2,11%
|
16,16
|
16,04
|
16,62
|
16,44
|
15/03/2024 |
116.366 |
1,51%
|
15,80
|
15,80
|
16,18
|
16,10
|
14/03/2024 |
82.367 |
-0,88%
|
16,10
|
15,86
|
16,10
|
15,86
|
13/03/2024 |
97.064 |
-0,25%
|
16,10
|
15,90
|
16,16
|
16,00
|
12/03/2024 |
217.682 |
-2,55%
|
16,54
|
15,88
|
16,60
|
16,04
|
11/03/2024 |
101.712 |
0,12%
|
16,36
|
16,24
|
16,54
|
16,46
|
08/03/2024 |
306.576 |
-0,24%
|
16,50
|
16,06
|
16,64
|
16,44
|
07/03/2024 |
761.497 |
13,97%
|
14,40
|
14,40
|
16,54
|
16,48
|
06/03/2024 |
70.096 |
-0,55%
|
14,52
|
14,40
|
14,56
|
14,46
|
05/03/2024 |
58.266 |
-0,41%
|
14,52
|
14,50
|
14,66
|
14,54
|
04/03/2024 |
219.526 |
-1,48%
|
14,74
|
14,44
|
14,86
|
14,60
|
01/03/2024 |
650.580 |
-4,51%
|
15,80
|
14,60
|
16,06
|
14,82
|
29/02/2024 |
462.667 |
4,72%
|
14,88
|
14,80
|
15,60
|
15,52
|