|
 HENKEL VZ - [Ticker: HEN3.F] |     | | Última Transacción | 122,004 | Hora de Cotización | 2017-11-01 - 22:56:00 | | Variación | +1,302 (+1,079%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 122,127 | Mínimo | 120,300 | | Volumen | 892 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 120,702 | PER | 0,00% | | Apertura | 120,750 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 66,40 | 14.000 | 68,50 | 66,00 | 66,50 | 00:00:00 | | 2002-10-08 | 66,30 | 18.800 | 66,50 | 66,00 | 66,10 | 00:00:00 | | 2002-10-09 | 66,50 | 16.200 | 66,50 | 65,40 | 66,00 | 00:00:00 | | 2002-10-10 | 67,00 | 19.600 | 67,70 | 65,70 | 66,00 | 00:00:00 | | 2002-10-11 | 66,30 | 11.600 | 67,00 | 65,70 | 67,00 | 00:00:00 | | 2002-10-14 | 64,20 | 12.100 | 65,50 | 63,00 | 65,50 | 00:00:00 | | 2002-10-15 | 64,70 | 8.100 | 66,70 | 64,70 | 65,25 | 00:00:00 | | 2002-10-16 | 64,80 | 10.600 | 65,00 | 63,70 | 64,00 | 00:00:00 | | 2002-10-17 | 63,70 | 18.100 | 65,00 | 62,90 | 65,00 | 00:00:00 | | 2002-10-18 | 63,10 | 4.500 | 63,85 | 63,00 | 63,80 | 00:00:00 | | 2002-10-21 | 64,00 | 4.400 | 64,00 | 63,00 | 63,50 | 00:00:00 | | 2002-10-22 | 66,50 | 8.000 | 66,50 | 64,00 | 64,50 | 00:00:00 | | 2002-10-23 | 64,30 | 2.000 | 66,00 | 64,30 | 66,00 | 00:00:00 | | 2002-10-24 | 63,80 | 11.200 | 65,00 | 63,80 | 64,00 | 00:00:00 | | 2002-10-25 | 62,25 | 5.700 | 63,80 | 62,25 | 63,80 | 00:00:00 | | 2002-10-28 | 62,70 | 11.900 | 63,20 | 62,50 | 63,00 | 00:00:00 | | 2002-10-29 | 61,50 | 18.300 | 62,80 | 60,80 | 62,40 | 00:00:00 | | 2002-10-30 | 62,30 | 5.900 | 62,30 | 60,30 | 61,70 | 00:00:00 | | 2002-10-31 | 64,75 | 6.100 | 65,20 | 62,00 | 62,00 | 00:00:00 | | 2002-11-01 | 63,70 | 600 | 63,70 | 63,60 | 63,60 | 00:00:00 | | 2002-11-04 | 64,50 | 10.400 | 66,20 | 64,00 | 64,00 | 00:00:00 | | 2002-11-05 | 64,80 | 5.100 | 65,00 | 63,00 | 63,00 | 00:00:00 | | 2002-11-06 | 65,80 | 6.200 | 66,00 | 64,90 | 65,50 | 00:00:00 | | 2002-11-07 | 65,50 | 4.200 | 66,50 | 65,00 | 65,00 | 00:00:00 | | 2002-11-08 | 62,30 | 21.800 | 65,70 | 61,00 | 65,70 | 00:00:00 | | 2002-11-11 | 61,80 | 12.200 | 62,70 | 59,60 | 61,50 | 00:00:00 | | 2002-11-12 | 63,50 | 14.900 | 63,50 | 61,40 | 61,40 | 00:00:00 | | 2002-11-13 | 64,10 | 95.300 | 64,10 | 63,20 | 63,70 | 00:00:00 | | 2002-11-14 | 64,00 | 4.100 | 64,80 | 63,80 | 64,30 | 00:00:00 | | 2002-11-15 | 63,50 | 2.700 | 64,40 | 63,50 | 64,20 | 00:00:00 | | 2002-11-18 | 62,30 | 11.400 | 63,70 | 62,30 | 63,30 | 00:00:00 | | 2002-11-19 | 61,80 | 9.000 | 62,10 | 60,80 | 62,00 | 00:00:00 | | 2002-11-20 | 61,20 | 11.100 | 61,80 | 60,40 | 61,80 | 00:00:00 | | 2002-11-21 | 61,80 | 5.800 | 62,50 | 61,30 | 61,30 | 00:00:00 | | 2002-11-22 | 60,50 | 15.400 | 62,70 | 60,00 | 61,61 | 00:00:00 | | 2002-11-25 | 60,70 | 9.800 | 61,39 | 60,50 | 60,70 | 00:00:00 | | 2002-11-26 | 60,10 | 10.200 | 61,30 | 60,05 | 60,50 | 00:00:00 | | 2002-11-27 | 60,70 | 5.100 | 60,70 | 60,30 | 60,30 | 00:00:00 | | 2002-11-28 | 60,70 | 7.200 | 61,50 | 60,70 | 60,80 | 00:00:00 | | 2002-11-29 | 61,90 | 6.200 | 61,90 | 60,70 | 60,80 | 00:00:00 | | 2002-12-02 | 61,50 | 15.400 | 62,60 | 61,00 | 61,50 | 00:00:00 | | 2002-12-03 | 61,90 | 6.000 | 62,20 | 60,70 | 61,00 | 00:00:00 | | 2002-12-04 | 62,70 | 4.800 | 62,70 | 61,50 | 61,50 | 00:00:00 | | 2002-12-05 | 61,50 | 4.600 | 64,20 | 61,50 | 63,50 | 00:00:00 | | 2002-12-06 | 61,40 | 1.900 | 61,70 | 61,40 | 61,50 | 00:00:00 | | 2002-12-09 | 62,00 | 7.200 | 62,00 | 61,70 | 61,70 | 00:00:00 | | 2002-12-10 | 62,30 | 11.300 | 62,30 | 60,80 | 61,00 | 00:00:00 | | 2002-12-11 | 60,90 | 6.100 | 62,30 | 60,80 | 62,30 | 00:00:00 | | 2002-12-12 | 61,30 | 3.000 | 61,30 | 61,20 | 61,30 | 00:00:00 | | 2002-12-13 | 61,00 | 3.400 | 61,30 | 60,70 | 60,80 | 00:00:00 | | 2002-12-16 | 60,90 | 9.900 | 61,70 | 60,50 | 61,00 | 00:00:00 | | 2002-12-17 | 60,05 | 21.800 | 61,15 | 59,95 | 61,15 | 00:00:00 | | 2002-12-18 | 60,50 | 6.700 | 61,30 | 60,00 | 60,00 | 00:00:00 | | 2002-12-19 | 59,30 | 20.100 | 60,80 | 58,50 | 60,00 | 00:00:00 | | 2002-12-20 | 60,70 | 18.200 | 60,70 | 58,70 | 59,00 | 00:00:00 | | 2002-12-23 | 59,00 | 17.700 | 60,50 | 59,00 | 60,20 | 00:00:00 | | 2002-12-24 | 59,00 | 0 | 59,00 | 59,00 | 59,00 | 00:00:00 | | 2002-12-25 | 59,00 | 0 | 59,00 | 59,00 | 59,00 | 00:00:00 | | 2002-12-26 | 59,00 | 0 | 59,00 | 59,00 | 59,00 | 00:00:00 | | 2002-12-27 | 60,00 | 1.900 | 60,00 | 59,00 | 59,00 | 00:00:00 | | 2002-12-30 | 60,30 | 9.400 | 60,90 | 59,30 | 59,40 | 00:00:00 | | 2002-12-31 | 60,30 | 0 | 60,30 | 60,30 | 60,30 | 00:00:00 | | 2003-01-01 | 60,30 | 0 | 60,30 | 60,30 | 60,30 | 00:00:00 | | 2003-01-02 | 60,50 | 5.500 | 60,50 | 60,20 | 60,50 | 00:00:00 | | 2003-01-03 | 61,30 | 6.600 | 61,30 | 60,30 | 61,00 | 00:00:00 | | 2003-01-06 | 60,90 | 13.900 | 61,50 | 60,30 | 61,50 | 00:00:00 | | 2003-01-07 | 61,20 | 3.100 | 61,30 | 60,90 | 60,90 | 00:00:00 | | 2003-01-08 | 61,40 | 2.200 | 61,40 | 60,80 | 61,30 | 00:00:00 | | 2003-01-09 | 61,30 | 1.400 | 61,50 | 60,80 | 61,40 | 00:00:00 | | 2003-01-10 | 61,00 | 2.300 | 61,50 | 61,00 | 61,50 | 00:00:00 | | 2003-01-13 | 60,30 | 8.700 | 61,60 | 60,30 | 60,50 | 00:00:00 | | 2003-01-14 | 60,40 | 7.100 | 60,60 | 59,80 | 60,10 | 00:00:00 | | 2003-01-15 | 59,85 | 12.500 | 60,40 | 59,60 | 60,40 | 00:00:00 | | 2003-01-16 | 60,50 | 5.700 | 60,90 | 60,10 | 60,20 | 00:00:00 | | 2003-01-17 | 60,00 | 1.800 | 60,60 | 59,70 | 60,40 | 00:00:00 | | 2003-01-20 | 59,40 | 9.500 | 60,00 | 59,40 | 59,50 | 00:00:00 | | 2003-01-21 | 58,70 | 8.600 | 59,70 | 58,50 | 59,20 | 00:00:00 | | 2003-01-22 | 55,50 | 14.000 | 58,30 | 55,50 | 58,20 | 00:00:00 | | 2003-01-23 | 56,40 | 17.100 | 56,80 | 55,80 | 56,10 | 00:00:00 | | 2003-01-24 | 55,00 | 23.200 | 56,20 | 54,80 | 56,00 | 00:00:00 | | 2003-01-27 | 53,00 | 11.900 | 55,50 | 52,80 | 55,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
