Heijmans NV (HEIJM)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
96.486 |
-0,27%
|
14,90
|
14,60
|
14,90
|
14,82
|
27/02/2024 |
147.276 |
2,62%
|
14,54
|
14,54
|
14,86
|
14,86
|
26/02/2024 |
80.533 |
1,54%
|
14,28
|
14,22
|
14,50
|
14,48
|
23/02/2024 |
122.915 |
3,18%
|
13,92
|
13,78
|
14,32
|
14,26
|
22/02/2024 |
70.973 |
0,44%
|
13,96
|
13,80
|
14,02
|
13,82
|
21/02/2024 |
87.315 |
-0,87%
|
13,92
|
13,60
|
13,92
|
13,76
|
20/02/2024 |
66.209 |
-1,98%
|
14,14
|
13,84
|
14,14
|
13,88
|
19/02/2024 |
64.714 |
-0,14%
|
14,20
|
14,06
|
14,26
|
14,16
|
16/02/2024 |
205.255 |
1,87%
|
14,04
|
13,92
|
14,30
|
14,18
|
15/02/2024 |
253.262 |
5,46%
|
13,38
|
13,38
|
14,10
|
13,92
|
14/02/2024 |
29.240 |
0,46%
|
13,12
|
13,12
|
13,26
|
13,20
|
13/02/2024 |
122.468 |
-1,35%
|
13,36
|
12,96
|
13,36
|
13,14
|
12/02/2024 |
42.829 |
0,60%
|
13,32
|
13,24
|
13,34
|
13,32
|
09/02/2024 |
35.851 |
-0,30%
|
13,28
|
13,16
|
13,28
|
13,24
|
08/02/2024 |
42.173 |
0,45%
|
13,20
|
13,20
|
13,32
|
13,28
|
07/02/2024 |
35.975 |
-1,05%
|
13,30
|
13,18
|
13,38
|
13,22
|
06/02/2024 |
43.851 |
0,60%
|
13,26
|
13,22
|
13,36
|
13,36
|
05/02/2024 |
60.386 |
-0,30%
|
13,44
|
13,18
|
13,44
|
13,28
|
02/02/2024 |
37.823 |
-0,75%
|
13,48
|
13,30
|
13,50
|
13,32
|
01/02/2024 |
65.864 |
0,15%
|
13,40
|
13,36
|
13,50
|
13,42
|
31/01/2024 |
44.447 |
0,75%
|
13,40
|
13,26
|
13,46
|
13,40
|
30/01/2024 |
25.258 |
0,00%
|
13,30
|
13,30
|
13,40
|
13,30
|
29/01/2024 |
99.528 |
0,00%
|
13,38
|
13,14
|
13,38
|
13,30
|
26/01/2024 |
65.447 |
-1,04%
|
13,48
|
13,26
|
13,48
|
13,30
|
25/01/2024 |
68.881 |
-0,89%
|
13,60
|
13,40
|
13,70
|
13,44
|
24/01/2024 |
105.959 |
1,50%
|
13,40
|
13,32
|
13,58
|
13,56
|
23/01/2024 |
91.553 |
1,37%
|
13,20
|
13,08
|
13,38
|
13,36
|
22/01/2024 |
186.661 |
3,29%
|
12,98
|
12,92
|
13,18
|
13,18
|
19/01/2024 |
59.804 |
-1,24%
|
12,96
|
12,76
|
12,98
|
12,76
|
18/01/2024 |
73.066 |
0,94%
|
12,78
|
12,74
|
12,96
|
12,92
|
17/01/2024 |
45.129 |
-0,62%
|
12,84
|
12,68
|
12,84
|
12,80
|
16/01/2024 |
98.448 |
0,00%
|
12,86
|
12,80
|
12,98
|
12,88
|
15/01/2024 |
55.996 |
1,10%
|
12,80
|
12,70
|
12,88
|
12,88
|
12/01/2024 |
63.674 |
1,60%
|
12,66
|
12,62
|
12,78
|
12,74
|
11/01/2024 |
31.152 |
-0,79%
|
12,64
|
12,54
|
12,70
|
12,54
|
10/01/2024 |
65.051 |
1,12%
|
12,52
|
12,52
|
12,68
|
12,64
|
09/01/2024 |
35.495 |
0,16%
|
12,50
|
12,42
|
12,52
|
12,50
|
08/01/2024 |
92.486 |
2,13%
|
12,22
|
12,22
|
12,50
|
12,48
|
05/01/2024 |
33.975 |
-0,33%
|
12,18
|
12,06
|
12,24
|
12,22
|
04/01/2024 |
32.780 |
0,66%
|
12,10
|
12,10
|
12,34
|
12,26
|
03/01/2024 |
38.920 |
-0,65%
|
12,34
|
12,14
|
12,34
|
12,18
|
02/01/2024 |
43.135 |
1,16%
|
12,14
|
12,14
|
12,34
|
12,26
|
29/12/2023 |
60.669 |
-0,49%
|
12,18
|
12,08
|
12,24
|
12,12
|
28/12/2023 |
28.638 |
-0,49%
|
12,30
|
12,12
|
12,30
|
12,18
|
27/12/2023 |
50.136 |
-0,16%
|
12,24
|
12,20
|
12,34
|
12,24
|
26/12/2023 |
51.324 |
-0,33%
|
12,30
|
12,10
|
12,34
|
12,26
|
22/12/2023 |
51.324 |
-0,33%
|
12,30
|
12,10
|
12,34
|
12,26
|
21/12/2023 |
35.805 |
-0,49%
|
12,22
|
12,18
|
12,34
|
12,30
|
20/12/2023 |
49.932 |
-0,16%
|
12,40
|
12,24
|
12,44
|
12,36
|
19/12/2023 |
42.554 |
1,81%
|
12,30
|
12,24
|
12,38
|
12,38
|
18/12/2023 |
40.322 |
-1,78%
|
12,28
|
12,16
|
12,40
|
12,16
|
15/12/2023 |
80.727 |
1,98%
|
12,14
|
12,14
|
12,40
|
12,38
|
14/12/2023 |
118.782 |
1,00%
|
12,12
|
11,92
|
12,22
|
12,14
|
13/12/2023 |
63.489 |
-0,99%
|
12,12
|
11,86
|
12,14
|
12,02
|
12/12/2023 |
78.838 |
-0,66%
|
12,26
|
12,04
|
12,26
|
12,14
|
11/12/2023 |
47.025 |
-1,77%
|
12,34
|
12,20
|
12,46
|
12,22
|
08/12/2023 |
38.104 |
0,32%
|
12,42
|
12,34
|
12,46
|
12,44
|
07/12/2023 |
52.275 |
0,98%
|
12,28
|
12,20
|
12,42
|
12,40
|
06/12/2023 |
38.776 |
-0,16%
|
12,30
|
12,16
|
12,34
|
12,28
|
05/12/2023 |
31.536 |
-0,49%
|
12,42
|
12,18
|
12,42
|
12,30
|
04/12/2023 |
59.654 |
-0,80%
|
12,52
|
12,36
|
12,60
|
12,36
|
01/12/2023 |
43.464 |
-0,16%
|
12,48
|
12,44
|
12,60
|
12,46
|
30/11/2023 |
107.843 |
-0,95%
|
12,70
|
12,48
|
12,80
|
12,48
|
29/11/2023 |
143.544 |
2,94%
|
12,28
|
12,24
|
12,66
|
12,60
|
28/11/2023 |
67.620 |
1,16%
|
12,20
|
12,12
|
12,28
|
12,24
|
27/11/2023 |
88.983 |
1,17%
|
11,92
|
11,90
|
12,24
|
12,10
|
24/11/2023 |
53.273 |
0,84%
|
11,86
|
11,80
|
12,00
|
11,96
|
23/11/2023 |
44.324 |
0,85%
|
11,82
|
11,58
|
11,90
|
11,86
|
22/11/2023 |
15.749 |
0,51%
|
11,74
|
11,68
|
11,80
|
11,76
|
21/11/2023 |
27.875 |
0,17%
|
11,68
|
11,68
|
11,82
|
11,70
|
20/11/2023 |
39.837 |
-1,52%
|
11,88
|
11,66
|
11,90
|
11,68
|
17/11/2023 |
28.283 |
1,89%
|
11,86
|
11,74
|
11,92
|
11,86
|
16/11/2023 |
29.867 |
-1,69%
|
11,96
|
11,64
|
11,96
|
11,64
|
15/11/2023 |
55.035 |
0,00%
|
11,96
|
11,80
|
12,02
|
11,84
|
14/11/2023 |
74.746 |
1,72%
|
11,54
|
11,54
|
11,92
|
11,84
|
13/11/2023 |
54.067 |
0,69%
|
11,60
|
11,54
|
11,66
|
11,64
|
10/11/2023 |
52.276 |
0,52%
|
11,50
|
11,42
|
11,60
|
11,56
|
09/11/2023 |
122.649 |
4,17%
|
11,10
|
11,04
|
11,56
|
11,50
|
08/11/2023 |
52.108 |
0,36%
|
11,00
|
10,90
|
11,12
|
11,04
|
07/11/2023 |
50.991 |
-0,18%
|
11,00
|
10,90
|
11,10
|
11,00
|
06/11/2023 |
40.978 |
-1,96%
|
11,34
|
11,02
|
11,34
|
11,02
|
03/11/2023 |
86.262 |
2,37%
|
11,00
|
11,00
|
11,30
|
11,24
|
02/11/2023 |
89.392 |
0,37%
|
10,90
|
10,78
|
11,10
|
10,98
|
01/11/2023 |
149.213 |
0,92%
|
11,04
|
10,60
|
11,30
|
10,94
|
31/10/2023 |
126.528 |
3,63%
|
10,42
|
10,42
|
10,92
|
10,84
|
30/10/2023 |
32.988 |
0,00%
|
10,42
|
10,42
|
10,52
|
10,46
|
27/10/2023 |
38.354 |
1,75%
|
10,34
|
10,32
|
10,54
|
10,44
|
26/10/2023 |
37.197 |
0,59%
|
10,12
|
10,04
|
10,30
|
10,26
|
25/10/2023 |
26.719 |
-0,97%
|
10,30
|
10,14
|
10,40
|
10,20
|
24/10/2023 |
23.088 |
0,20%
|
10,30
|
10,28
|
10,40
|
10,30
|
23/10/2023 |
64.235 |
0,78%
|
10,20
|
10,10
|
10,34
|
10,28
|
20/10/2023 |
33.532 |
-1,35%
|
10,30
|
10,12
|
10,30
|
10,20
|
19/10/2023 |
27.979 |
0,98%
|
10,26
|
10,16
|
10,34
|
10,34
|
18/10/2023 |
32.477 |
-1,54%
|
10,44
|
10,22
|
10,44
|
10,24
|
17/10/2023 |
37.830 |
-0,19%
|
10,40
|
10,28
|
10,46
|
10,40
|
16/10/2023 |
88.542 |
2,56%
|
10,50
|
10,34
|
10,70
|
10,42
|
13/10/2023 |
23.555 |
-2,12%
|
10,36
|
10,20
|
10,36
|
10,16
|
12/10/2023 |
40.829 |
0,19%
|
10,42
|
10,36
|
10,48
|
10,38
|
11/10/2023 |
35.529 |
0,00%
|
10,36
|
10,24
|
10,42
|
10,36
|
10/10/2023 |
24.875 |
2,17%
|
10,22
|
10,22
|
10,40
|
10,36
|