|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 61,10 | 14.800 | 61,20 | 60,40 | 60,80 | 00:00:00 | | 2003-12-30 | 62,00 | 14.300 | 62,20 | 61,20 | 61,40 | 00:00:00 | | 2003-12-31 | 62,00 | 0 | 62,00 | 62,00 | 62,00 | 00:00:00 | | 2004-01-01 | 62,00 | 0 | 62,00 | 62,00 | 62,00 | 00:00:00 | | 2004-01-02 | 63,10 | 11.500 | 63,30 | 62,60 | 62,60 | 00:00:00 | | 2004-01-05 | 62,50 | 28.700 | 63,35 | 62,40 | 63,35 | 00:00:00 | | 2004-01-06 | 63,15 | 5.700 | 63,15 | 62,60 | 63,00 | 00:00:00 | | 2004-01-07 | 63,20 | 13.900 | 63,30 | 62,80 | 63,20 | 00:00:00 | | 2004-01-08 | 63,35 | 8.000 | 63,70 | 63,00 | 63,60 | 00:00:00 | | 2004-01-09 | 63,20 | 8.100 | 63,80 | 62,75 | 63,80 | 00:00:00 | | 2004-01-12 | 63,30 | 12.300 | 63,60 | 62,70 | 63,10 | 00:00:00 | | 2004-01-13 | 62,80 | 10.100 | 63,80 | 62,70 | 63,80 | 00:00:00 | | 2004-01-14 | 62,90 | 13.800 | 62,90 | 62,35 | 62,60 | 00:00:00 | | 2004-01-15 | 62,85 | 9.200 | 62,85 | 62,30 | 62,80 | 00:00:00 | | 2004-01-16 | 63,60 | 10.900 | 63,60 | 62,60 | 62,80 | 00:00:00 | | 2004-01-19 | 63,15 | 12.800 | 63,80 | 63,00 | 63,40 | 00:00:00 | | 2004-01-20 | 63,75 | 25.400 | 64,55 | 63,20 | 63,25 | 00:00:00 | | 2004-01-21 | 64,80 | 14.900 | 65,30 | 63,90 | 63,90 | 00:00:00 | | 2004-01-22 | 65,20 | 11.500 | 65,45 | 65,00 | 65,00 | 00:00:00 | | 2004-01-23 | 64,80 | 4.900 | 65,20 | 64,60 | 65,00 | 00:00:00 | | 2004-01-26 | 65,70 | 12.100 | 65,80 | 64,48 | 64,70 | 00:00:00 | | 2004-01-27 | 65,58 | 10.500 | 65,70 | 65,25 | 65,60 | 00:00:00 | | 2004-01-28 | 65,90 | 8.200 | 65,90 | 65,25 | 65,30 | 00:00:00 | | 2004-01-29 | 65,60 | 10.700 | 65,85 | 65,15 | 65,15 | 00:00:00 | | 2004-01-30 | 65,30 | 4.800 | 65,90 | 64,95 | 65,30 | 00:00:00 | | 2004-02-02 | 66,60 | 13.600 | 66,80 | 65,10 | 65,50 | 00:00:00 | | 2004-02-03 | 66,80 | 29.800 | 67,35 | 66,00 | 66,70 | 00:00:00 | | 2004-02-04 | 66,30 | 20.700 | 67,10 | 66,20 | 66,80 | 00:00:00 | | 2004-02-05 | 67,25 | 24.500 | 67,50 | 66,05 | 66,05 | 00:00:00 | | 2004-02-06 | 67,00 | 9.700 | 67,45 | 66,50 | 67,25 | 00:00:00 | | 2004-02-09 | 67,20 | 17.000 | 67,50 | 66,80 | 67,15 | 00:00:00 | | 2004-02-10 | 67,00 | 13.100 | 67,30 | 66,80 | 67,30 | 00:00:00 | | 2004-02-11 | 67,00 | 7.300 | 67,30 | 66,10 | 67,30 | 00:00:00 | | 2004-02-12 | 67,30 | 8.300 | 67,40 | 66,85 | 67,40 | 00:00:00 | | 2004-02-13 | 67,20 | 13.800 | 67,50 | 66,90 | 67,00 | 00:00:00 | | 2004-02-16 | 68,20 | 15.300 | 68,30 | 67,10 | 67,10 | 00:00:00 | | 2004-02-17 | 68,00 | 7.800 | 68,10 | 67,90 | 68,00 | 00:00:00 | | 2004-02-18 | 68,20 | 11.600 | 68,35 | 67,90 | 68,00 | 00:00:00 | | 2004-02-19 | 68,65 | 13.900 | 69,50 | 68,30 | 68,30 | 00:00:00 | | 2004-02-20 | 68,30 | 12.600 | 68,40 | 67,80 | 68,40 | 00:00:00 | | 2004-02-23 | 68,10 | 5.700 | 68,60 | 67,90 | 67,90 | 00:00:00 | | 2004-02-24 | 67,90 | 15.100 | 68,30 | 66,60 | 68,30 | 00:00:00 | | 2004-02-25 | 66,95 | 34.500 | 67,80 | 66,70 | 67,75 | 00:00:00 | | 2004-02-26 | 66,40 | 9.100 | 67,60 | 66,20 | 66,80 | 00:00:00 | | 2004-02-27 | 67,90 | 6.700 | 68,00 | 66,30 | 66,30 | 00:00:00 | | 2004-03-01 | 67,60 | 12.300 | 68,20 | 67,50 | 68,00 | 00:00:00 | | 2004-03-02 | 68,50 | 9.800 | 68,50 | 67,75 | 67,90 | 00:00:00 | | 2004-03-03 | 68,10 | 15.800 | 68,55 | 67,75 | 68,50 | 00:00:00 | | 2004-03-04 | 68,40 | 11.400 | 68,50 | 67,80 | 68,20 | 00:00:00 | | 2004-03-05 | 68,15 | 8.800 | 68,55 | 68,00 | 68,20 | 00:00:00 | | 2004-03-08 | 68,60 | 8.200 | 68,80 | 68,30 | 68,50 | 00:00:00 | | 2004-03-09 | 68,85 | 16.800 | 69,45 | 68,44 | 68,50 | 00:00:00 | | 2004-03-10 | 68,90 | 8.100 | 69,00 | 68,10 | 68,10 | 00:00:00 | | 2004-03-11 | 67,15 | 22.500 | 68,40 | 66,90 | 68,10 | 00:00:00 | | 2004-03-12 | 67,00 | 46.900 | 67,40 | 65,70 | 66,00 | 00:00:00 | | 2004-03-15 | 65,60 | 20.100 | 66,80 | 65,60 | 66,80 | 00:00:00 | | 2004-03-16 | 64,55 | 15.100 | 65,75 | 64,55 | 65,50 | 00:00:00 | | 2004-03-17 | 65,20 | 14.100 | 65,20 | 63,70 | 64,80 | 00:00:00 | | 2004-03-18 | 65,30 | 2.500 | 65,60 | 65,10 | 65,30 | 00:00:00 | | 2004-03-19 | 66,35 | 4.900 | 66,85 | 65,20 | 65,20 | 00:00:00 | | 2004-03-22 | 65,60 | 10.200 | 66,35 | 65,20 | 66,35 | 00:00:00 | | 2004-03-23 | 64,40 | 7.000 | 65,20 | 64,30 | 65,20 | 00:00:00 | | 2004-03-24 | 64,40 | 7.900 | 64,50 | 64,00 | 64,00 | 00:00:00 | | 2004-03-25 | 65,00 | 10.400 | 65,20 | 64,55 | 64,70 | 00:00:00 | | 2004-03-26 | 65,90 | 7.400 | 66,00 | 64,30 | 64,70 | 00:00:00 | | 2004-03-29 | 65,70 | 3.100 | 66,15 | 65,55 | 65,90 | 00:00:00 | | 2004-03-30 | 66,95 | 13.600 | 66,95 | 65,80 | 65,80 | 00:00:00 | | 2004-03-31 | 66,80 | 6.300 | 68,00 | 66,80 | 67,10 | 00:00:00 | | 2004-04-01 | 69,30 | 18.400 | 69,90 | 67,30 | 67,30 | 00:00:00 | | 2004-04-02 | 69,45 | 10.300 | 69,50 | 68,30 | 69,20 | 00:00:00 | | 2004-04-05 | 70,05 | 10.200 | 70,10 | 68,85 | 69,60 | 00:00:00 | | 2004-04-06 | 69,80 | 20.500 | 70,30 | 69,80 | 70,00 | 00:00:00 | | 2004-04-07 | 70,15 | 19.300 | 70,40 | 69,55 | 69,70 | 00:00:00 | | 2004-04-08 | 70,50 | 9.200 | 70,75 | 70,00 | 70,30 | 00:00:00 | | 2004-04-09 | 70,50 | 0 | 70,50 | 70,50 | 70,50 | 00:00:00 | | 2004-04-12 | 70,50 | 0 | 70,50 | 70,50 | 70,50 | 00:00:00 | | 2004-04-13 | 70,60 | 6.200 | 70,90 | 70,40 | 70,90 | 00:00:00 | | 2004-04-14 | 70,10 | 14.300 | 70,20 | 69,80 | 70,00 | 00:00:00 | | 2004-04-15 | 70,10 | 6.400 | 70,70 | 69,90 | 70,00 | 00:00:00 | | 2004-04-16 | 69,95 | 9.300 | 70,10 | 69,70 | 69,70 | 00:00:00 | | 2004-04-19 | 71,25 | 16.000 | 71,50 | 69,80 | 69,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
