|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 57,35 | 8.500 | 58,65 | 57,20 | 58,55 | 00:00:00 | | 2004-08-10 | 57,55 | 12.800 | 58,10 | 57,45 | 57,60 | 00:00:00 | | 2004-08-11 | 57,35 | 13.300 | 58,00 | 56,70 | 58,00 | 00:00:00 | | 2004-08-12 | 57,30 | 12.800 | 57,50 | 56,90 | 57,16 | 00:00:00 | | 2004-08-13 | 56,30 | 10.900 | 57,10 | 56,25 | 57,00 | 00:00:00 | | 2004-08-16 | 57,22 | 6.900 | 57,22 | 56,10 | 56,15 | 00:00:00 | | 2004-08-17 | 58,10 | 2.200 | 58,50 | 57,20 | 57,20 | 00:00:00 | | 2004-08-18 | 57,75 | 10.600 | 57,85 | 57,50 | 57,80 | 00:00:00 | | 2004-08-19 | 57,50 | 4.900 | 57,95 | 57,30 | 57,80 | 00:00:00 | | 2004-08-20 | 57,65 | 4.500 | 57,65 | 57,50 | 57,65 | 00:00:00 | | 2004-08-23 | 58,10 | 7.100 | 58,35 | 57,95 | 57,95 | 00:00:00 | | 2004-08-24 | 58,40 | 4.000 | 58,40 | 58,15 | 58,15 | 00:00:00 | | 2004-08-25 | 58,35 | 4.400 | 58,65 | 58,10 | 58,65 | 00:00:00 | | 2004-08-26 | 59,75 | 3.500 | 59,90 | 58,75 | 58,75 | 00:00:00 | | 2004-08-27 | 59,70 | 19.600 | 60,00 | 59,35 | 59,90 | 00:00:00 | | 2004-08-30 | 59,80 | 11.400 | 59,90 | 59,60 | 59,80 | 00:00:00 | | 2004-08-31 | 59,60 | 10.700 | 59,85 | 59,40 | 59,80 | 00:00:00 | | 2004-09-01 | 59,95 | 2.300 | 60,10 | 59,80 | 60,00 | 00:00:00 | | 2004-09-02 | 59,85 | 7.600 | 59,90 | 59,50 | 59,75 | 00:00:00 | | 2004-09-03 | 59,80 | 3.600 | 59,80 | 59,20 | 59,80 | 00:00:00 | | 2004-09-06 | 60,10 | 3.100 | 60,15 | 59,85 | 59,85 | 00:00:00 | | 2004-09-07 | 60,60 | 4.000 | 60,60 | 60,00 | 60,00 | 00:00:00 | | 2004-09-08 | 60,55 | 3.600 | 61,00 | 59,95 | 60,50 | 00:00:00 | | 2004-09-09 | 60,35 | 6.600 | 60,55 | 60,15 | 60,40 | 00:00:00 | | 2004-09-10 | 60,75 | 2.000 | 60,90 | 60,45 | 60,50 | 00:00:00 | | 2004-09-13 | 61,45 | 6.600 | 61,65 | 60,95 | 61,20 | 00:00:00 | | 2004-09-14 | 61,40 | 5.000 | 61,55 | 61,10 | 61,10 | 00:00:00 | | 2004-09-15 | 61,20 | 6.400 | 61,60 | 61,20 | 61,26 | 00:00:00 | | 2004-09-16 | 61,60 | 5.200 | 61,85 | 61,30 | 61,30 | 00:00:00 | | 2004-09-17 | 62,30 | 5.800 | 62,45 | 61,55 | 61,55 | 00:00:00 | | 2004-09-20 | 61,05 | 17.000 | 62,05 | 59,90 | 62,05 | 00:00:00 | | 2004-09-21 | 60,30 | 21.800 | 61,00 | 60,10 | 61,00 | 00:00:00 | | 2004-09-22 | 60,25 | 8.700 | 60,60 | 60,05 | 60,05 | 00:00:00 | | 2004-09-23 | 60,40 | 2.300 | 60,40 | 60,25 | 60,25 | 00:00:00 | | 2004-09-24 | 59,65 | 22.400 | 60,15 | 59,25 | 60,15 | 00:00:00 | | 2004-09-27 | 59,00 | 8.100 | 59,60 | 58,75 | 59,45 | 00:00:00 | | 2004-09-28 | 59,20 | 2.500 | 59,35 | 58,75 | 59,00 | 00:00:00 | | 2004-09-29 | 59,10 | 10.700 | 59,50 | 58,80 | 59,50 | 00:00:00 | | 2004-09-30 | 59,20 | 20.200 | 60,00 | 59,05 | 59,65 | 00:00:00 | | 2004-10-01 | 59,75 | 10.100 | 59,83 | 59,25 | 59,25 | 00:00:00 | | 2004-10-04 | 60,45 | 25.500 | 60,50 | 60,05 | 60,45 | 00:00:00 | | 2004-10-05 | 60,85 | 15.200 | 61,00 | 60,30 | 60,45 | 00:00:00 | | 2004-10-06 | 62,50 | 14.400 | 62,55 | 60,85 | 61,00 | 00:00:00 | | 2004-10-07 | 60,75 | 40.100 | 63,70 | 60,45 | 63,20 | 00:00:00 | | 2004-10-08 | 60,15 | 17.800 | 60,80 | 60,10 | 60,80 | 00:00:00 | | 2004-10-11 | 60,20 | 10.300 | 60,45 | 60,15 | 60,25 | 00:00:00 | | 2004-10-12 | 60,00 | 14.900 | 60,15 | 59,60 | 60,15 | 00:00:00 | | 2004-10-13 | 59,95 | 11.600 | 60,10 | 59,90 | 60,05 | 00:00:00 | | 2004-10-14 | 59,40 | 9.000 | 59,75 | 59,40 | 59,60 | 00:00:00 | | 2004-10-15 | 59,10 | 10.800 | 59,30 | 58,70 | 59,30 | 00:00:00 | | 2004-10-18 | 59,25 | 16.200 | 59,35 | 58,95 | 59,20 | 00:00:00 | | 2004-10-19 | 60,15 | 13.100 | 60,30 | 59,40 | 59,40 | 00:00:00 | | 2004-10-20 | 59,85 | 11.500 | 59,90 | 59,30 | 59,90 | 00:00:00 | | 2004-10-21 | 58,50 | 26.500 | 60,00 | 58,50 | 60,00 | 00:00:00 | | 2004-10-22 | 58,95 | 5.900 | 59,15 | 58,55 | 58,55 | 00:00:00 | | 2004-10-25 | 57,85 | 22.700 | 58,50 | 57,60 | 57,95 | 00:00:00 | | 2004-10-26 | 57,90 | 8.300 | 57,90 | 57,20 | 57,90 | 00:00:00 | | 2004-10-27 | 58,15 | 9.600 | 58,50 | 57,50 | 58,50 | 00:00:00 | | 2004-10-28 | 58,75 | 4.100 | 58,80 | 58,40 | 58,80 | 00:00:00 | | 2004-10-29 | 58,85 | 8.600 | 58,95 | 58,20 | 58,95 | 00:00:00 | | 2004-11-01 | 59,30 | 6.100 | 59,30 | 58,50 | 59,00 | 00:00:00 | | 2004-11-02 | 59,30 | 13.300 | 59,45 | 58,60 | 59,40 | 00:00:00 | | 2004-11-03 | 59,60 | 38.100 | 60,00 | 59,45 | 59,90 | 00:00:00 | | 2004-11-04 | 59,95 | 6.700 | 60,00 | 59,20 | 59,65 | 00:00:00 | | 2004-11-05 | 60,05 | 7.900 | 60,30 | 59,90 | 60,00 | 00:00:00 | | 2004-11-08 | 61,70 | 14.000 | 62,10 | 60,70 | 60,90 | 00:00:00 | | 2004-11-09 | 61,95 | 20.900 | 62,30 | 61,80 | 61,80 | 00:00:00 | | 2004-11-10 | 62,95 | 27.000 | 63,00 | 62,30 | 62,30 | 00:00:00 | | 2004-11-11 | 63,50 | 23.800 | 63,65 | 62,85 | 63,00 | 00:00:00 | | 2004-11-12 | 62,75 | 15.700 | 63,85 | 62,60 | 63,85 | 00:00:00 | | 2004-11-15 | 62,25 | 24.000 | 62,95 | 62,10 | 62,95 | 00:00:00 | | 2004-11-16 | 62,51 | 9.000 | 62,80 | 62,30 | 62,65 | 00:00:00 | | 2004-11-17 | 63,70 | 10.400 | 63,70 | 62,65 | 62,85 | 00:00:00 | | 2004-11-18 | 63,60 | 17.100 | 63,60 | 63,10 | 63,10 | 00:00:00 | | 2004-11-19 | 63,20 | 13.200 | 64,10 | 63,00 | 63,40 | 00:00:00 | | 2004-11-22 | 62,80 | 8.400 | 63,25 | 62,70 | 62,85 | 00:00:00 | | 2004-11-23 | 62,80 | 12.500 | 63,35 | 62,78 | 63,35 | 00:00:00 | | 2004-11-24 | 62,89 | 7.900 | 63,27 | 62,89 | 63,15 | 00:00:00 | | 2004-11-25 | 63,30 | 9.800 | 63,30 | 62,80 | 63,15 | 00:00:00 | | 2004-11-26 | 64,05 | 23.700 | 64,50 | 63,20 | 63,20 | 00:00:00 | | 2004-11-29 | 64,00 | 15.500 | 64,49 | 63,90 | 64,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
