|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 53,40 | 19.700 | 54,20 | 52,40 | 54,20 | 00:00:00 | | 2003-05-20 | 54,80 | 3.500 | 55,10 | 53,10 | 53,40 | 00:00:00 | | 2003-05-21 | 53,90 | 5.300 | 54,90 | 53,30 | 54,50 | 00:00:00 | | 2003-05-22 | 54,50 | 6.700 | 54,70 | 53,80 | 54,00 | 00:00:00 | | 2003-05-23 | 54,00 | 8.700 | 55,00 | 54,00 | 55,00 | 00:00:00 | | 2003-05-26 | 53,80 | 9.500 | 54,00 | 53,50 | 54,00 | 00:00:00 | | 2003-05-27 | 53,45 | 4.100 | 53,75 | 53,10 | 53,20 | 00:00:00 | | 2003-05-28 | 53,20 | 5.400 | 54,30 | 53,00 | 54,30 | 00:00:00 | | 2003-05-29 | 53,50 | 300 | 53,50 | 53,40 | 53,50 | 00:00:00 | | 2003-05-30 | 53,60 | 4.800 | 53,68 | 52,70 | 53,00 | 00:00:00 | | 2003-06-02 | 53,70 | 11.800 | 55,80 | 53,40 | 55,80 | 00:00:00 | | 2003-06-03 | 54,00 | 12.000 | 54,30 | 53,80 | 54,30 | 00:00:00 | | 2003-06-04 | 53,80 | 10.200 | 54,85 | 53,50 | 53,80 | 00:00:00 | | 2003-06-05 | 54,50 | 3.300 | 54,50 | 54,10 | 54,50 | 00:00:00 | | 2003-06-06 | 56,00 | 9.400 | 56,00 | 54,50 | 54,50 | 00:00:00 | | 2003-06-09 | 55,30 | 2.500 | 55,50 | 54,70 | 55,50 | 00:00:00 | | 2003-06-10 | 56,00 | 3.500 | 56,30 | 55,80 | 55,80 | 00:00:00 | | 2003-06-11 | 56,50 | 5.300 | 56,80 | 55,80 | 56,30 | 00:00:00 | | 2003-06-12 | 55,40 | 7.900 | 56,65 | 55,40 | 56,00 | 00:00:00 | | 2003-06-13 | 55,80 | 5.900 | 56,20 | 55,40 | 56,20 | 00:00:00 | | 2003-06-16 | 55,70 | 7.900 | 55,70 | 54,70 | 55,00 | 00:00:00 | | 2003-06-17 | 56,40 | 2.900 | 56,50 | 56,00 | 56,40 | 00:00:00 | | 2003-06-18 | 56,30 | 18.000 | 57,25 | 56,00 | 56,50 | 00:00:00 | | 2003-06-19 | 57,20 | 3.500 | 57,40 | 56,20 | 56,20 | 00:00:00 | | 2003-06-20 | 56,80 | 3.400 | 57,40 | 56,30 | 57,40 | 00:00:00 | | 2003-06-23 | 55,30 | 23.900 | 57,00 | 55,20 | 56,60 | 00:00:00 | | 2003-06-24 | 55,20 | 7.400 | 55,95 | 54,75 | 55,50 | 00:00:00 | | 2003-06-25 | 54,10 | 8.700 | 55,00 | 54,00 | 54,70 | 00:00:00 | | 2003-06-26 | 54,60 | 6.700 | 54,60 | 53,80 | 54,20 | 00:00:00 | | 2003-06-27 | 54,00 | 11.000 | 54,60 | 53,50 | 54,50 | 00:00:00 | | 2003-06-30 | 53,40 | 8.700 | 54,30 | 53,40 | 53,50 | 00:00:00 | | 2003-07-01 | 52,80 | 12.900 | 53,50 | 52,70 | 53,30 | 00:00:00 | | 2003-07-02 | 53,20 | 24.100 | 53,80 | 52,80 | 53,80 | 00:00:00 | | 2003-07-03 | 52,80 | 18.400 | 53,30 | 52,00 | 53,10 | 00:00:00 | | 2003-07-04 | 52,90 | 7.000 | 52,90 | 52,20 | 52,70 | 00:00:00 | | 2003-07-07 | 53,45 | 17.700 | 53,50 | 52,65 | 53,10 | 00:00:00 | | 2003-07-08 | 53,00 | 12.500 | 53,90 | 52,90 | 53,50 | 00:00:00 | | 2003-07-09 | 52,70 | 21.500 | 53,30 | 52,50 | 53,30 | 00:00:00 | | 2003-07-10 | 53,00 | 4.500 | 53,00 | 52,50 | 52,50 | 00:00:00 | | 2003-07-11 | 53,60 | 18.200 | 54,10 | 52,80 | 52,80 | 00:00:00 | | 2003-07-14 | 53,30 | 14.500 | 53,30 | 52,80 | 53,00 | 00:00:00 | | 2003-07-15 | 53,14 | 13.300 | 53,40 | 52,70 | 53,15 | 00:00:00 | | 2003-07-16 | 53,80 | 21.000 | 54,25 | 53,00 | 53,00 | 00:00:00 | | 2003-07-17 | 55,35 | 19.600 | 55,85 | 54,00 | 54,00 | 00:00:00 | | 2003-07-18 | 55,10 | 9.200 | 55,55 | 55,10 | 55,20 | 00:00:00 | | 2003-07-21 | 55,35 | 4.500 | 55,80 | 55,00 | 55,60 | 00:00:00 | | 2003-07-22 | 55,30 | 17.800 | 55,30 | 54,65 | 55,12 | 00:00:00 | | 2003-07-23 | 53,80 | 9.400 | 55,25 | 53,50 | 55,00 | 00:00:00 | | 2003-07-24 | 55,15 | 11.800 | 55,20 | 53,95 | 54,30 | 00:00:00 | | 2003-07-25 | 55,20 | 4.300 | 55,30 | 55,00 | 55,10 | 00:00:00 | | 2003-07-28 | 55,20 | 3.700 | 55,40 | 55,10 | 55,40 | 00:00:00 | | 2003-07-29 | 54,80 | 5.600 | 55,40 | 54,80 | 55,30 | 00:00:00 | | 2003-07-30 | 55,45 | 7.700 | 55,45 | 54,80 | 54,80 | 00:00:00 | | 2003-07-31 | 55,90 | 7.800 | 56,05 | 55,30 | 55,40 | 00:00:00 | | 2003-08-01 | 55,60 | 9.500 | 56,65 | 55,60 | 55,90 | 00:00:00 | | 2003-08-04 | 55,20 | 5.200 | 56,00 | 54,70 | 55,30 | 00:00:00 | | 2003-08-05 | 54,65 | 8.300 | 55,20 | 54,50 | 54,80 | 00:00:00 | | 2003-08-06 | 54,55 | 8.200 | 55,00 | 54,50 | 54,50 | 00:00:00 | | 2003-08-07 | 54,60 | 3.200 | 55,00 | 54,35 | 55,00 | 00:00:00 | | 2003-08-08 | 55,15 | 5.800 | 55,60 | 54,60 | 54,60 | 00:00:00 | | 2003-08-11 | 54,75 | 2.500 | 55,00 | 54,50 | 54,50 | 00:00:00 | | 2003-08-12 | 55,40 | 3.200 | 55,45 | 54,90 | 55,00 | 00:00:00 | | 2003-08-13 | 56,00 | 9.600 | 56,20 | 55,00 | 55,00 | 00:00:00 | | 2003-08-14 | 56,30 | 15.400 | 56,30 | 55,60 | 56,00 | 00:00:00 | | 2003-08-15 | 57,45 | 7.400 | 57,50 | 56,50 | 56,50 | 00:00:00 | | 2003-08-18 | 58,10 | 21.600 | 58,80 | 57,60 | 57,70 | 00:00:00 | | 2003-08-19 | 58,00 | 17.700 | 58,45 | 57,70 | 58,40 | 00:00:00 | | 2003-08-20 | 58,20 | 9.100 | 58,50 | 57,70 | 57,70 | 00:00:00 | | 2003-08-21 | 58,40 | 8.100 | 58,50 | 58,00 | 58,00 | 00:00:00 | | 2003-08-22 | 58,50 | 6.900 | 58,60 | 58,20 | 58,55 | 00:00:00 | | 2003-08-25 | 57,80 | 10.000 | 58,50 | 57,65 | 58,50 | 00:00:00 | | 2003-08-26 | 58,10 | 5.900 | 58,50 | 58,00 | 58,00 | 00:00:00 | | 2003-08-27 | 57,50 | 3.500 | 58,20 | 57,40 | 57,80 | 00:00:00 | | 2003-08-28 | 58,00 | 8.100 | 58,10 | 57,25 | 57,80 | 00:00:00 | | 2003-08-29 | 58,00 | 7.800 | 58,30 | 57,80 | 58,30 | 00:00:00 | | 2003-09-01 | 58,90 | 15.000 | 59,10 | 57,90 | 57,90 | 00:00:00 | | 2003-09-02 | 58,60 | 15.500 | 59,00 | 58,30 | 58,60 | 00:00:00 | | 2003-09-03 | 58,70 | 10.800 | 59,50 | 58,40 | 58,60 | 00:00:00 | | 2003-09-04 | 59,50 | 18.100 | 59,79 | 59,10 | 59,15 | 00:00:00 | | 2003-09-05 | 59,48 | 12.900 | 59,85 | 59,00 | 59,70 | 00:00:00 | | 2003-09-08 | 59,80 | 10.800 | 60,00 | 59,30 | 59,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
