|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-11-29 | 64,00 | 15.500 | 64,49 | 63,90 | 64,10 | 00:00:00 | 2004-11-30 | 63,85 | 10.600 | 64,20 | 63,78 | 64,20 | 00:00:00 | 2004-12-01 | 65,00 | 10.000 | 65,00 | 63,55 | 63,55 | 00:00:00 | 2004-12-02 | 65,00 | 19.400 | 65,05 | 64,70 | 65,00 | 00:00:00 | 2004-12-03 | 64,70 | 9.000 | 65,12 | 64,65 | 65,05 | 00:00:00 | 2004-12-06 | 64,60 | 12.100 | 64,75 | 64,10 | 64,75 | 00:00:00 | 2004-12-07 | 64,60 | 11.600 | 64,92 | 64,25 | 64,25 | 00:00:00 | 2004-12-08 | 64,90 | 14.600 | 64,92 | 64,00 | 64,50 | 00:00:00 | 2004-12-09 | 64,70 | 12.600 | 64,95 | 64,35 | 64,90 | 00:00:00 | 2004-12-10 | 64,85 | 9.000 | 65,30 | 64,85 | 64,95 | 00:00:00 | 2004-12-13 | 65,15 | 14.100 | 65,25 | 64,90 | 65,25 | 00:00:00 | 2004-12-14 | 64,90 | 7.600 | 65,10 | 64,35 | 65,10 | 00:00:00 | 2004-12-15 | 64,90 | 12.500 | 65,08 | 64,77 | 65,00 | 00:00:00 | 2004-12-16 | 64,05 | 7.700 | 64,79 | 64,00 | 64,75 | 00:00:00 | 2004-12-17 | 63,65 | 8.500 | 64,40 | 63,50 | 64,40 | 00:00:00 | 2004-12-20 | 63,75 | 7.800 | 64,24 | 63,35 | 63,35 | 00:00:00 | 2004-12-21 | 64,02 | 3.800 | 64,31 | 63,85 | 63,85 | 00:00:00 | 2004-12-22 | 64,20 | 3.800 | 64,35 | 64,10 | 64,10 | 00:00:00 | 2004-12-23 | 64,12 | 1.700 | 64,20 | 64,12 | 64,20 | 00:00:00 | 2004-12-24 | 64,12 | 0 | 64,12 | 64,12 | 64,12 | 00:00:00 | 2004-12-27 | 64,00 | 5.900 | 64,40 | 64,00 | 64,40 | 00:00:00 | 2004-12-28 | 64,05 | 4.400 | 64,40 | 63,90 | 64,30 | 00:00:00 | 2004-12-29 | 64,05 | 6.300 | 64,30 | 64,00 | 64,20 | 00:00:00 | 2004-12-30 | 63,95 | 1.600 | 64,20 | 63,95 | 64,20 | 00:00:00 | 2004-12-31 | 63,95 | 0 | 63,95 | 63,95 | 63,95 | 00:00:00 | 2005-01-03 | 64,30 | 9.400 | 65,00 | 64,20 | 65,00 | 00:00:00 | 2005-01-04 | 64,70 | 5.600 | 64,70 | 64,15 | 64,15 | 00:00:00 | 2005-01-05 | 64,80 | 19.900 | 64,80 | 64,05 | 64,70 | 00:00:00 | 2005-01-06 | 65,90 | 18.100 | 66,00 | 64,65 | 64,75 | 00:00:00 | 2005-01-07 | 67,05 | 21.200 | 67,25 | 66,20 | 66,20 | 00:00:00 | 2005-01-10 | 66,80 | 8.900 | 67,15 | 66,22 | 67,00 | 00:00:00 | 2005-01-11 | 66,35 | 8.800 | 66,70 | 66,25 | 66,70 | 00:00:00 | 2005-01-12 | 66,35 | 18.700 | 66,73 | 66,00 | 66,55 | 00:00:00 | 2005-01-13 | 66,55 | 14.800 | 66,55 | 66,05 | 66,20 | 00:00:00 | 2005-01-14 | 66,25 | 6.200 | 66,33 | 65,95 | 66,10 | 00:00:00 | 2005-01-17 | 65,90 | 8.400 | 66,60 | 65,75 | 66,40 | 00:00:00 | 2005-01-18 | 66,20 | 11.700 | 66,20 | 65,50 | 65,95 | 00:00:00 | 2005-01-19 | 65,70 | 9.500 | 66,35 | 65,18 | 66,35 | 00:00:00 | 2005-01-20 | 65,35 | 9.500 | 65,40 | 65,15 | 65,25 | 00:00:00 | 2005-01-21 | 65,80 | 8.600 | 66,00 | 65,35 | 65,35 | 00:00:00 | 2005-01-24 | 65,88 | 9.000 | 65,95 | 65,35 | 65,45 | 00:00:00 | 2005-01-25 | 67,60 | 18.900 | 67,85 | 65,70 | 65,70 | 00:00:00 | 2005-01-26 | 67,60 | 0 | 67,60 | 67,60 | 67,60 | 00:00:00 | 2005-01-27 | 68,35 | 17.100 | 68,40 | 67,80 | 67,90 | 00:00:00 | 2005-01-28 | 68,00 | 16.900 | 69,70 | 67,90 | 68,80 | 00:00:00 | 2005-01-31 | 68,75 | 8.200 | 69,20 | 68,40 | 68,55 | 00:00:00 | 2005-02-01 | 68,60 | 11.100 | 69,00 | 68,50 | 68,70 | 00:00:00 | 2005-02-02 | 69,21 | 8.600 | 69,30 | 68,40 | 68,60 | 00:00:00 | 2005-02-03 | 70,40 | 41.600 | 70,50 | 69,15 | 69,35 | 00:00:00 | 2005-02-04 | 72,40 | 23.600 | 72,50 | 70,40 | 70,75 | 00:00:00 | 2005-02-07 | 72,50 | 29.300 | 72,75 | 72,30 | 72,30 | 00:00:00 | 2005-02-08 | 72,00 | 23.100 | 72,60 | 71,65 | 72,55 | 00:00:00 | 2005-02-09 | 71,05 | 18.100 | 72,16 | 71,05 | 72,00 | 00:00:00 | 2005-02-10 | 70,65 | 14.000 | 71,20 | 70,10 | 71,05 | 00:00:00 | 2005-02-11 | 70,85 | 19.200 | 71,17 | 70,30 | 70,80 | 00:00:00 | 2005-02-14 | 70,75 | 11.200 | 71,20 | 70,50 | 71,00 | 00:00:00 | 2005-02-15 | 70,49 | 10.800 | 70,85 | 70,30 | 70,70 | 00:00:00 | 2005-02-16 | 70,35 | 13.000 | 70,35 | 69,90 | 70,10 | 00:00:00 | 2005-02-17 | 70,95 | 6.700 | 71,00 | 70,20 | 70,20 | 00:00:00 | 2005-02-18 | 71,55 | 15.300 | 72,05 | 70,96 | 70,96 | 00:00:00 | 2005-02-21 | 72,15 | 9.900 | 72,80 | 71,98 | 72,00 | 00:00:00 | 2005-02-22 | 68,72 | 52.400 | 71,15 | 68,47 | 71,15 | 00:00:00 | 2005-02-23 | 67,95 | 33.100 | 68,45 | 67,46 | 68,00 | 00:00:00 | 2005-02-24 | 67,20 | 47.300 | 68,00 | 66,75 | 68,00 | 00:00:00 | 2005-02-25 | 67,25 | 10.800 | 67,30 | 67,00 | 67,30 | 00:00:00 | 2005-02-28 | 67,57 | 21.000 | 67,80 | 67,30 | 67,50 | 00:00:00 | 2005-03-01 | 68,65 | 16.700 | 68,73 | 67,78 | 67,85 | 00:00:00 | 2005-03-02 | 69,10 | 9.800 | 69,10 | 68,55 | 68,55 | 00:00:00 | 2005-03-03 | 68,90 | 16.500 | 69,22 | 68,90 | 69,00 | 00:00:00 | 2005-03-04 | 69,30 | 6.900 | 69,30 | 68,60 | 69,00 | 00:00:00 | 2005-03-07 | 69,90 | 9.100 | 70,03 | 69,00 | 69,00 | 00:00:00 | 2005-03-08 | 69,25 | 9.400 | 70,00 | 69,00 | 69,95 | 00:00:00 | 2005-03-09 | 68,00 | 10.400 | 69,35 | 68,00 | 69,20 | 00:00:00 | 2005-03-10 | 67,90 | 9.800 | 68,95 | 67,50 | 67,80 | 00:00:00 | 2005-03-11 | 68,25 | 14.000 | 68,75 | 67,73 | 67,93 | 00:00:00 | 2005-03-14 | 68,13 | 12.000 | 68,20 | 67,55 | 67,70 | 00:00:00 | 2005-03-15 | 68,20 | 10.500 | 68,45 | 67,90 | 67,98 | 00:00:00 | 2005-03-16 | 67,60 | 4.700 | 68,80 | 67,60 | 68,42 | 00:00:00 | 2005-03-17 | 68,33 | 11.600 | 68,33 | 67,60 | 67,64 | 00:00:00 | 2005-03-18 | 67,95 | 8.200 | 68,02 | 67,70 | 67,85 | 00:00:00 | 2005-03-21 | 68,25 | 6.600 | 68,53 | 67,90 | 68,35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|