|
 HENKEL VZ - [Ticker: HEN3.F] |     | | Última Transacción | 53,400 | Hora de Cotización | 2012-05-23 - 09:25 | | Variación | -0,399 (-0.74%) | Rango 52 Semanas | [36,590 - 57,730] | | Máximo | 53,740 | Mínimo | 53,037 | | Volumen | 1.333 | Volumen Medio (3m) | 2.883 | | Demanda / Oferta | 53,098 x 960 - 53,099 x 960 | Yield | 1,49 | | Cierre Anterior | 53,799 | PER | 67,67% | | Apertura | 53,100 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 11.177 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 65,00 | 116.700 | 67,70 | 65,00 | 66,70 | 00:00:00 | | 2000-01-04 | 65,00 | 73.500 | 65,50 | 62,50 | 64,50 | 00:00:00 | | 2000-01-05 | 61,50 | 92.500 | 64,80 | 61,50 | 62,80 | 00:00:00 | | 2000-01-06 | 62,20 | 95.400 | 62,50 | 60,80 | 62,50 | 00:00:00 | | 2000-01-07 | 63,00 | 121.500 | 63,00 | 62,00 | 62,60 | 00:00:00 | | 2000-01-10 | 64,00 | 92.200 | 65,00 | 63,90 | 65,00 | 00:00:00 | | 2000-01-11 | 64,00 | 0 | 64,00 | 64,00 | 64,00 | 00:00:00 | | 2000-01-12 | 63,70 | 95.800 | 64,00 | 62,50 | 62,50 | 00:00:00 | | 2000-01-13 | 61,70 | 87.000 | 63,70 | 61,70 | 63,70 | 00:00:00 | | 2000-01-14 | 62,70 | 87.400 | 64,20 | 62,20 | 62,60 | 00:00:00 | | 2000-01-17 | 62,00 | 81.900 | 63,20 | 61,50 | 63,20 | 00:00:00 | | 2000-01-18 | 61,50 | 100.400 | 63,30 | 61,05 | 63,30 | 00:00:00 | | 2000-01-19 | 60,80 | 174.800 | 61,50 | 59,50 | 61,20 | 00:00:00 | | 2000-01-20 | 60,05 | 99.900 | 61,80 | 60,00 | 60,80 | 00:00:00 | | 2000-01-21 | 60,00 | 54.400 | 61,30 | 60,00 | 60,30 | 00:00:00 | | 2000-01-24 | 60,00 | 64.600 | 60,70 | 59,70 | 59,70 | 00:00:00 | | 2000-01-25 | 59,15 | 59.200 | 60,00 | 59,05 | 60,00 | 00:00:00 | | 2000-01-26 | 58,80 | 88.200 | 60,50 | 58,50 | 60,00 | 00:00:00 | | 2000-01-27 | 59,50 | 82.400 | 59,50 | 58,10 | 59,50 | 00:00:00 | | 2000-01-28 | 59,70 | 45.400 | 59,70 | 58,50 | 59,30 | 00:00:00 | | 2000-01-31 | 57,30 | 107.600 | 60,00 | 57,25 | 60,00 | 00:00:00 | | 2000-02-01 | 57,00 | 144.300 | 57,80 | 55,50 | 57,50 | 00:00:00 | | 2000-02-02 | 57,20 | 40.900 | 58,00 | 57,10 | 57,50 | 00:00:00 | | 2000-02-03 | 56,80 | 78.400 | 57,70 | 56,50 | 57,70 | 00:00:00 | | 2000-02-04 | 57,38 | 145.200 | 58,00 | 56,12 | 58,00 | 00:00:00 | | 2000-02-07 | 55,50 | 156.200 | 57,40 | 55,50 | 57,40 | 00:00:00 | | 2000-02-08 | 55,80 | 90.500 | 56,80 | 55,70 | 56,00 | 00:00:00 | | 2000-02-09 | 54,60 | 175.500 | 56,10 | 54,50 | 56,00 | 00:00:00 | | 2000-02-10 | 56,30 | 93.500 | 56,70 | 54,60 | 54,80 | 00:00:00 | | 2000-02-11 | 54,80 | 88.100 | 56,80 | 54,60 | 56,50 | 00:00:00 | | 2000-02-14 | 54,30 | 154.900 | 55,80 | 54,30 | 55,00 | 00:00:00 | | 2000-02-15 | 54,20 | 134.600 | 55,50 | 54,20 | 55,00 | 00:00:00 | | 2000-02-16 | 57,00 | 113.600 | 57,30 | 54,15 | 54,40 | 00:00:00 | | 2000-02-17 | 58,70 | 84.500 | 59,25 | 56,80 | 56,80 | 00:00:00 | | 2000-02-18 | 58,00 | 68.900 | 59,80 | 57,50 | 59,30 | 00:00:00 | | 2000-02-21 | 58,10 | 46.100 | 58,80 | 57,60 | 58,30 | 00:00:00 | | 2000-02-22 | 54,50 | 139.100 | 58,10 | 54,50 | 58,10 | 00:00:00 | | 2000-02-23 | 57,20 | 59.300 | 57,30 | 54,50 | 55,40 | 00:00:00 | | 2000-02-24 | 56,00 | 55.500 | 57,00 | 55,80 | 57,00 | 00:00:00 | | 2000-02-25 | 56,00 | 52.600 | 56,30 | 55,70 | 56,00 | 00:00:00 | | 2000-02-28 | 54,60 | 79.100 | 55,70 | 54,05 | 55,50 | 00:00:00 | | 2000-02-29 | 54,40 | 61.400 | 55,30 | 54,20 | 54,60 | 00:00:00 | | 2000-03-01 | 53,10 | 94.400 | 54,90 | 53,20 | 54,50 | 00:00:00 | | 2000-03-02 | 52,70 | 98.200 | 53,50 | 51,40 | 53,50 | 00:00:00 | | 2000-03-03 | 52,00 | 105.800 | 53,00 | 51,60 | 53,00 | 00:00:00 | | 2000-03-06 | 51,55 | 94.900 | 53,00 | 51,60 | 53,00 | 00:00:00 | | 2000-03-07 | 49,60 | 153.200 | 52,30 | 49,50 | 52,30 | 00:00:00 | | 2000-03-08 | 49,20 | 147.600 | 50,60 | 49,20 | 49,40 | 00:00:00 | | 2000-03-09 | 48,90 | 124.500 | 49,50 | 48,60 | 49,20 | 00:00:00 | | 2000-03-10 | 47,10 | 149.600 | 49,00 | 46,90 | 48,70 | 00:00:00 | | 2000-03-13 | 47,60 | 120.400 | 48,00 | 46,20 | 48,00 | 00:00:00 | | 2000-03-14 | 48,80 | 88.100 | 49,35 | 47,70 | 48,10 | 00:00:00 | | 2000-03-15 | 50,70 | 63.400 | 51,40 | 49,00 | 49,50 | 00:00:00 | | 2000-03-16 | 55,00 | 115.400 | 56,00 | 51,20 | 51,20 | 00:00:00 | | 2000-03-17 | 55,80 | 100.100 | 57,50 | 54,50 | 57,20 | 00:00:00 | | 2000-03-20 | 53,10 | 93.500 | 56,80 | 53,10 | 56,50 | 00:00:00 | | 2000-03-21 | 54,50 | 29.100 | 55,15 | 54,00 | 54,50 | 00:00:00 | | 2000-03-22 | 57,90 | 104.300 | 57,95 | 56,20 | 56,20 | 00:00:00 | | 2000-03-23 | 58,70 | 163.700 | 59,30 | 58,00 | 58,60 | 00:00:00 | | 2000-03-24 | 57,30 | 92.500 | 59,30 | 57,30 | 59,30 | 00:00:00 | | 2000-03-27 | 59,40 | 108.900 | 59,40 | 57,80 | 58,10 | 00:00:00 | | 2000-03-28 | 59,50 | 160.700 | 60,40 | 59,30 | 59,40 | 00:00:00 | | 2000-03-29 | 60,15 | 41.000 | 60,15 | 59,50 | 60,00 | 00:00:00 | | 2000-03-30 | 60,20 | 58.700 | 60,49 | 59,80 | 60,00 | 00:00:00 | | 2000-03-31 | 60,20 | 51.500 | 60,49 | 59,00 | 59,00 | 00:00:00 | | 2000-04-03 | 57,50 | 40.800 | 60,20 | 56,50 | 60,20 | 00:00:00 | | 2000-04-04 | 58,40 | 39.700 | 58,60 | 57,50 | 58,50 | 00:00:00 | | 2000-04-05 | 58,80 | 130.300 | 59,00 | 55,00 | 57,80 | 00:00:00 | | 2000-04-06 | 57,00 | 23.000 | 58,20 | 57,00 | 58,00 | 00:00:00 | | 2000-04-07 | 59,80 | 32.200 | 59,80 | 56,50 | 58,00 | 00:00:00 | | 2000-04-10 | 59,40 | 50.500 | 59,80 | 58,50 | 59,80 | 00:00:00 | | 2000-04-11 | 61,40 | 81.400 | 61,40 | 59,20 | 59,40 | 00:00:00 | | 2000-04-12 | 64,90 | 212.100 | 64,90 | 61,60 | 61,60 | 00:00:00 | | 2000-04-13 | 65,00 | 112.600 | 65,00 | 62,50 | 64,00 | 00:00:00 | | 2000-04-14 | 65,00 | 0 | 65,00 | 65,00 | 65,00 | 00:00:00 | | 2000-04-17 | 62,70 | 85.200 | 63,00 | 57,80 | 59,00 | 00:00:00 | | 2000-04-18 | 62,35 | 42.400 | 64,00 | 60,50 | 64,00 | 00:00:00 | | 2000-04-19 | 61,50 | 38.500 | 62,60 | 61,60 | 62,50 | 00:00:00 | | 2000-04-20 | 62,40 | 14.600 | 62,40 | 61,80 | 62,00 | 00:00:00 | | 2000-04-21 | 62,40 | 0 | 62,40 | 62,40 | 62,40 | 00:00:00 | | 2000-04-24 | 62,40 | 0 | 62,40 | 62,40 | 62,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
