Última Hora: "Jerónimo de Sousa diz que "não há nenhumas eleições para primeiro-ministro", apenas para deputados. É verdade? - Polígrafo" Sat, 23 Mar 2019 11:20:00 GMT    "Incêndio de grandes proporções em Barcelos dominado durante a noite - PÚBLICO" Sat, 23 Mar 2019 23:20:00 GMT   "Fim de Theresa May? "Golpe" para demitir primeira-ministra em curso - TSF Online" Sat, 23 Mar 2019 21:56:48 GMT    "Militares juntam-se à polícia em protesto dos "coletes amarelos". Há 31 detidos - Diário de Notícias - Lisboa" Sat, 23 Mar 2019 13:02:00 GMT    "Guerra de médicos. Coordenador acusa colegas de mortes por negligência - ZAP" Fri, 22 Mar 2019 13:45:00 GMT    "Benfica pede informação sobre prova produzida na investigação a Rui Pinto - SAPO Desporto" Fri, 22 Mar 2019 15:23:00 GMT    "Polícia Judiciária localiza e apreende 430 embalagens de potente analgésico usado em anestesia - SAPO 24" Sat, 23 Mar 2019 08:10:00 GMT    "Marcelo recebido no Porto com gritos - SIC Notícias" Fri, 22 Mar 2019 16:24:47 GMT    "Cerca de 900 mil crianças precisam de apoio urgente em Moçambique - SIC Notícias" Sat, 23 Mar 2019 13:31:55 GMT    "Marcelo aconselha partidos a entenderem-se na Lei de Bases da Saúde - Jornal de Notícias" Sat, 23 Mar 2019 12:48:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+1,302 (+1,079%) HENKEL VZ - [Ticker: HEN3.F]Gráfico HENKEL VZ  Noticias HENKEL VZ  Descargar Históricos de Metastock HENKEL VZ y Otros  Análisis Técnico HENKEL VZ  
Última Transacción122,004Hora de Cotización2017-11-01 - 22:56:00
Variación+1,302 (+1,079%)Rango 52 Semanas[0,000 - 0,000]
Máximo122,127Mínimo120,300
Volumen892Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior120,702PER0,00%
Apertura120,750EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para HEN3.F desde 2000-01-01 hasta 2019-03-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0365,00116.70067,7065,0066,7000:00:00
2000-01-0465,0073.50065,5062,5064,5000:00:00
2000-01-0561,5092.50064,8061,5062,8000:00:00
2000-01-0662,2095.40062,5060,8062,5000:00:00
2000-01-0763,00121.50063,0062,0062,6000:00:00
2000-01-1064,0092.20065,0063,9065,0000:00:00
2000-01-1164,00064,0064,0064,0000:00:00
2000-01-1263,7095.80064,0062,5062,5000:00:00
2000-01-1361,7087.00063,7061,7063,7000:00:00
2000-01-1462,7087.40064,2062,2062,6000:00:00
2000-01-1762,0081.90063,2061,5063,2000:00:00
2000-01-1861,50100.40063,3061,0563,3000:00:00
2000-01-1960,80174.80061,5059,5061,2000:00:00
2000-01-2060,0599.90061,8060,0060,8000:00:00
2000-01-2160,0054.40061,3060,0060,3000:00:00
2000-01-2460,0064.60060,7059,7059,7000:00:00
2000-01-2559,1559.20060,0059,0560,0000:00:00
2000-01-2658,8088.20060,5058,5060,0000:00:00
2000-01-2759,5082.40059,5058,1059,5000:00:00
2000-01-2859,7045.40059,7058,5059,3000:00:00
2000-01-3157,30107.60060,0057,2560,0000:00:00
2000-02-0157,00144.30057,8055,5057,5000:00:00
2000-02-0257,2040.90058,0057,1057,5000:00:00
2000-02-0356,8078.40057,7056,5057,7000:00:00
2000-02-0457,38145.20058,0056,1258,0000:00:00
2000-02-0755,50156.20057,4055,5057,4000:00:00
2000-02-0855,8090.50056,8055,7056,0000:00:00
2000-02-0954,60175.50056,1054,5056,0000:00:00
2000-02-1056,3093.50056,7054,6054,8000:00:00
2000-02-1154,8088.10056,8054,6056,5000:00:00
2000-02-1454,30154.90055,8054,3055,0000:00:00
2000-02-1554,20134.60055,5054,2055,0000:00:00
2000-02-1657,00113.60057,3054,1554,4000:00:00
2000-02-1758,7084.50059,2556,8056,8000:00:00
2000-02-1858,0068.90059,8057,5059,3000:00:00
2000-02-2158,1046.10058,8057,6058,3000:00:00
2000-02-2254,50139.10058,1054,5058,1000:00:00
2000-02-2357,2059.30057,3054,5055,4000:00:00
2000-02-2456,0055.50057,0055,8057,0000:00:00
2000-02-2556,0052.60056,3055,7056,0000:00:00
2000-02-2854,6079.10055,7054,0555,5000:00:00
2000-02-2954,4061.40055,3054,2054,6000:00:00
2000-03-0153,1094.40054,9053,2054,5000:00:00
2000-03-0252,7098.20053,5051,4053,5000:00:00
2000-03-0352,00105.80053,0051,6053,0000:00:00
2000-03-0651,5594.90053,0051,6053,0000:00:00
2000-03-0749,60153.20052,3049,5052,3000:00:00
2000-03-0849,20147.60050,6049,2049,4000:00:00
2000-03-0948,90124.50049,5048,6049,2000:00:00
2000-03-1047,10149.60049,0046,9048,7000:00:00
2000-03-1347,60120.40048,0046,2048,0000:00:00
2000-03-1448,8088.10049,3547,7048,1000:00:00
2000-03-1550,7063.40051,4049,0049,5000:00:00
2000-03-1655,00115.40056,0051,2051,2000:00:00
2000-03-1755,80100.10057,5054,5057,2000:00:00
2000-03-2053,1093.50056,8053,1056,5000:00:00
2000-03-2154,5029.10055,1554,0054,5000:00:00
2000-03-2257,90104.30057,9556,2056,2000:00:00
2000-03-2358,70163.70059,3058,0058,6000:00:00
2000-03-2457,3092.50059,3057,3059,3000:00:00
2000-03-2759,40108.90059,4057,8058,1000:00:00
2000-03-2859,50160.70060,4059,3059,4000:00:00
2000-03-2960,1541.00060,1559,5060,0000:00:00
2000-03-3060,2058.70060,4959,8060,0000:00:00
2000-03-3160,2051.50060,4959,0059,0000:00:00
2000-04-0357,5040.80060,2056,5060,2000:00:00
2000-04-0458,4039.70058,6057,5058,5000:00:00
2000-04-0558,80130.30059,0055,0057,8000:00:00
2000-04-0657,0023.00058,2057,0058,0000:00:00
2000-04-0759,8032.20059,8056,5058,0000:00:00
2000-04-1059,4050.50059,8058,5059,8000:00:00
2000-04-1161,4081.40061,4059,2059,4000:00:00
2000-04-1264,90212.10064,9061,6061,6000:00:00
2000-04-1365,00112.60065,0062,5064,0000:00:00
2000-04-1465,00065,0065,0065,0000:00:00
2000-04-1762,7085.20063,0057,8059,0000:00:00
2000-04-1862,3542.40064,0060,5064,0000:00:00
2000-04-1961,5038.50062,6061,6062,5000:00:00
2000-04-2062,4014.60062,4061,8062,0000:00:00
2000-04-2162,40062,4062,4062,4000:00:00
2000-04-2462,40062,4062,4062,4000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters