|
 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 | | 2003-01-27 | 53,00 | 11.900 | 55,50 | 52,80 | 55,50 | 00:00:00 | | 2003-01-28 | 52,20 | 28.100 | 53,80 | 51,70 | 52,20 | 00:00:00 | | 2003-01-29 | 52,20 | 12.700 | 52,50 | 50,80 | 51,80 | 00:00:00 | | 2003-01-30 | 52,70 | 12.900 | 53,20 | 52,00 | 52,00 | 00:00:00 | | 2003-01-31 | 56,00 | 10.600 | 56,00 | 52,70 | 52,70 | 00:00:00 | | 2003-02-03 | 56,00 | 5.100 | 56,10 | 55,40 | 56,00 | 00:00:00 | | 2003-02-04 | 54,50 | 1.800 | 55,80 | 54,50 | 55,80 | 00:00:00 | | 2003-02-05 | 56,65 | 6.800 | 56,65 | 54,50 | 54,60 | 00:00:00 | | 2003-02-06 | 54,50 | 7.300 | 56,70 | 54,50 | 56,00 | 00:00:00 | | 2003-02-07 | 54,50 | 2.700 | 55,00 | 54,30 | 55,00 | 00:00:00 | | 2003-02-10 | 53,70 | 13.400 | 54,30 | 52,80 | 54,20 | 00:00:00 | | 2003-02-11 | 54,90 | 7.200 | 55,20 | 54,00 | 54,00 | 00:00:00 | | 2003-02-12 | 54,70 | 3.900 | 54,80 | 54,00 | 54,00 | 00:00:00 | | 2003-02-13 | 54,10 | 3.900 | 54,50 | 53,60 | 54,00 | 00:00:00 | | 2003-02-14 | 55,70 | 8.800 | 55,70 | 54,50 | 54,50 | 00:00:00 | | 2003-02-17 | 56,20 | 4.200 | 57,50 | 55,80 | 56,90 | 00:00:00 | | 2003-02-18 | 56,00 | 13.800 | 57,00 | 56,00 | 56,50 | 00:00:00 | | 2003-02-19 | 55,60 | 10.500 | 56,50 | 55,60 | 56,10 | 00:00:00 | | 2003-02-20 | 56,20 | 4.400 | 56,20 | 55,80 | 56,20 | 00:00:00 | | 2003-02-21 | 56,00 | 5.000 | 56,60 | 56,00 | 56,30 | 00:00:00 | | 2003-02-24 | 56,10 | 4.200 | 56,80 | 55,60 | 56,50 | 00:00:00 | | 2003-02-25 | 54,80 | 8.300 | 56,00 | 54,00 | 55,60 | 00:00:00 | | 2003-02-26 | 55,20 | 4.900 | 55,80 | 54,30 | 54,30 | 00:00:00 | | 2003-02-27 | 55,90 | 5.500 | 55,90 | 55,00 | 55,00 | 00:00:00 | | 2003-02-28 | 56,40 | 1.700 | 56,40 | 55,70 | 55,70 | 00:00:00 | | 2003-03-03 | 57,50 | 5.000 | 57,50 | 56,40 | 56,50 | 00:00:00 | | 2003-03-04 | 57,70 | 5.600 | 58,00 | 57,30 | 57,50 | 00:00:00 | | 2003-03-05 | 56,20 | 12.600 | 57,40 | 56,20 | 57,00 | 00:00:00 | | 2003-03-06 | 56,70 | 4.400 | 56,90 | 56,00 | 56,80 | 00:00:00 | | 2003-03-07 | 57,90 | 7.300 | 57,90 | 56,30 | 56,30 | 00:00:00 | | 2003-03-10 | 56,50 | 9.000 | 57,50 | 56,50 | 57,50 | 00:00:00 | | 2003-03-11 | 51,90 | 74.200 | 56,00 | 50,95 | 56,00 | 00:00:00 | | 2003-03-12 | 51,90 | 14.300 | 52,80 | 51,88 | 51,88 | 00:00:00 | | 2003-03-13 | 50,60 | 9.500 | 52,50 | 50,30 | 52,50 | 00:00:00 | | 2003-03-14 | 51,80 | 11.400 | 52,20 | 50,50 | 51,60 | 00:00:00 | | 2003-03-17 | 53,20 | 15.100 | 53,20 | 49,70 | 51,30 | 00:00:00 | | 2003-03-18 | 56,30 | 31.900 | 58,40 | 55,00 | 58,20 | 00:00:00 | | 2003-03-19 | 55,60 | 9.400 | 56,90 | 55,30 | 56,90 | 00:00:00 | | 2003-03-20 | 56,70 | 10.000 | 57,10 | 55,50 | 55,50 | 00:00:00 | | 2003-03-21 | 57,60 | 9.100 | 57,60 | 56,70 | 56,80 | 00:00:00 | | 2003-03-24 | 56,00 | 22.000 | 57,80 | 55,30 | 57,80 | 00:00:00 | | 2003-03-25 | 57,50 | 5.200 | 57,50 | 55,20 | 55,50 | 00:00:00 | | 2003-03-26 | 57,20 | 4.400 | 57,70 | 56,50 | 56,50 | 00:00:00 | | 2003-03-27 | 57,00 | 5.700 | 57,50 | 56,40 | 57,00 | 00:00:00 | | 2003-03-28 | 56,80 | 2.900 | 57,50 | 56,80 | 57,00 | 00:00:00 | | 2003-03-31 | 56,00 | 4.900 | 56,90 | 56,00 | 56,80 | 00:00:00 | | 2003-04-01 | 56,25 | 3.500 | 57,00 | 55,50 | 56,00 | 00:00:00 | | 2003-04-02 | 58,30 | 8.600 | 58,80 | 56,20 | 56,20 | 00:00:00 | | 2003-04-03 | 58,40 | 10.700 | 59,70 | 58,30 | 58,50 | 00:00:00 | | 2003-04-04 | 60,00 | 6.800 | 60,00 | 58,50 | 58,50 | 00:00:00 | | 2003-04-07 | 59,00 | 33.500 | 61,80 | 58,30 | 61,00 | 00:00:00 | | 2003-04-08 | 57,80 | 20.000 | 59,50 | 57,70 | 59,50 | 00:00:00 | | 2003-04-09 | 58,20 | 10.200 | 58,90 | 57,40 | 57,50 | 00:00:00 | | 2003-04-10 | 58,70 | 5.900 | 58,90 | 58,00 | 58,30 | 00:00:00 | | 2003-04-11 | 57,50 | 6.300 | 59,10 | 57,50 | 58,60 | 00:00:00 | | 2003-04-14 | 58,00 | 8.500 | 58,50 | 57,60 | 58,30 | 00:00:00 | | 2003-04-15 | 57,70 | 8.300 | 58,10 | 57,20 | 57,50 | 00:00:00 | | 2003-04-16 | 57,00 | 17.700 | 58,00 | 56,60 | 58,00 | 00:00:00 | | 2003-04-17 | 57,90 | 19.700 | 58,00 | 56,90 | 57,00 | 00:00:00 | | 2003-04-18 | 57,90 | 0 | 57,90 | 57,90 | 57,90 | 00:00:00 | | 2003-04-21 | 57,90 | 0 | 57,90 | 57,90 | 57,90 | 00:00:00 | | 2003-04-22 | 58,22 | 9.000 | 58,50 | 57,50 | 58,00 | 00:00:00 | | 2003-04-23 | 58,80 | 12.800 | 59,80 | 58,20 | 58,20 | 00:00:00 | | 2003-04-24 | 59,40 | 3.500 | 59,40 | 59,00 | 59,00 | 00:00:00 | | 2003-04-25 | 59,00 | 4.000 | 59,20 | 58,00 | 59,00 | 00:00:00 | | 2003-04-28 | 59,70 | 7.700 | 59,70 | 58,40 | 58,50 | 00:00:00 | | 2003-04-29 | 58,20 | 7.600 | 60,00 | 58,20 | 59,30 | 00:00:00 | | 2003-04-30 | 57,70 | 4.300 | 58,50 | 57,50 | 58,50 | 00:00:00 | | 2003-05-01 | 57,70 | 0 | 57,70 | 57,70 | 57,70 | 00:00:00 | | 2003-05-02 | 57,85 | 5.600 | 58,20 | 57,50 | 58,20 | 00:00:00 | | 2003-05-05 | 59,00 | 6.400 | 59,20 | 58,55 | 58,80 | 00:00:00 | | 2003-05-06 | 57,40 | 40.200 | 58,40 | 56,48 | 58,20 | 00:00:00 | | 2003-05-07 | 57,70 | 20.000 | 58,20 | 57,00 | 57,60 | 00:00:00 | | 2003-05-08 | 57,20 | 9.800 | 57,80 | 57,00 | 57,80 | 00:00:00 | | 2003-05-09 | 56,70 | 8.900 | 57,20 | 56,50 | 57,20 | 00:00:00 | | 2003-05-12 | 56,60 | 6.100 | 57,30 | 56,10 | 57,20 | 00:00:00 | | 2003-05-13 | 55,50 | 12.200 | 56,80 | 54,50 | 56,70 | 00:00:00 | | 2003-05-14 | 55,20 | 4.400 | 55,60 | 54,90 | 55,00 | 00:00:00 | | 2003-05-15 | 55,50 | 3.300 | 55,50 | 54,60 | 55,20 | 00:00:00 | | 2003-05-16 | 54,55 | 10.800 | 55,70 | 54,20 | 55,00 | 00:00:00 | | 2003-05-19 | 53,40 | 19.700 | 54,20 | 52,40 | 54,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
