|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 74,00 | 5.700 | 74,20 | 73,59 | 74,00 | 00:00:00 | | 2005-07-12 | 73,70 | 5.600 | 74,20 | 73,34 | 74,20 | 00:00:00 | | 2005-07-13 | 73,81 | 15.500 | 74,13 | 73,70 | 73,84 | 00:00:00 | | 2005-07-14 | 74,91 | 6.400 | 74,91 | 73,98 | 74,00 | 00:00:00 | | 2005-07-15 | 75,25 | 10.300 | 75,25 | 74,78 | 74,98 | 00:00:00 | | 2005-07-18 | 75,55 | 21.000 | 75,60 | 75,14 | 75,25 | 00:00:00 | | 2005-07-19 | 75,31 | 10.200 | 75,84 | 74,97 | 75,41 | 00:00:00 | | 2005-07-20 | 76,00 | 13.700 | 76,08 | 75,20 | 75,20 | 00:00:00 | | 2005-07-21 | 77,25 | 21.000 | 77,66 | 76,30 | 76,30 | 00:00:00 | | 2005-07-22 | 77,01 | 37.500 | 77,53 | 77,00 | 77,00 | 00:00:00 | | 2005-07-25 | 76,85 | 11.500 | 77,31 | 76,67 | 77,00 | 00:00:00 | | 2005-07-26 | 76,88 | 7.200 | 77,35 | 76,52 | 76,80 | 00:00:00 | | 2005-07-27 | 77,35 | 12.600 | 77,51 | 76,85 | 76,85 | 00:00:00 | | 2005-07-28 | 77,62 | 5.000 | 77,86 | 77,34 | 77,51 | 00:00:00 | | 2005-07-29 | 77,42 | 16.200 | 78,00 | 77,21 | 77,70 | 00:00:00 | | 2005-08-01 | 78,10 | 10.200 | 78,95 | 77,50 | 77,50 | 00:00:00 | | 2005-08-02 | 76,80 | 11.000 | 78,55 | 76,60 | 78,20 | 00:00:00 | | 2005-08-03 | 77,48 | 18.200 | 78,88 | 77,48 | 78,00 | 00:00:00 | | 2005-08-04 | 76,45 | 10.600 | 77,51 | 76,26 | 77,40 | 00:00:00 | | 2005-08-05 | 77,09 | 6.600 | 77,09 | 76,30 | 76,30 | 00:00:00 | | 2005-08-08 | 76,69 | 4.500 | 77,19 | 76,52 | 77,00 | 00:00:00 | | 2005-08-09 | 76,80 | 11.800 | 77,10 | 76,49 | 76,70 | 00:00:00 | | 2005-08-10 | 77,68 | 7.300 | 77,68 | 76,80 | 76,80 | 00:00:00 | | 2005-08-11 | 77,10 | 16.000 | 77,52 | 77,05 | 77,20 | 00:00:00 | | 2005-08-12 | 77,00 | 7.100 | 77,50 | 76,98 | 77,50 | 00:00:00 | | 2005-08-15 | 77,00 | 9.400 | 77,23 | 77,00 | 77,10 | 00:00:00 | | 2005-08-16 | 76,45 | 4.600 | 77,30 | 76,45 | 77,20 | 00:00:00 | | 2005-08-17 | 76,00 | 8.800 | 76,10 | 75,55 | 76,00 | 00:00:00 | | 2005-08-18 | 75,45 | 8.300 | 75,83 | 75,09 | 75,50 | 00:00:00 | | 2005-08-19 | 76,70 | 8.400 | 76,80 | 75,60 | 75,60 | 00:00:00 | | 2005-08-22 | 76,80 | 5.300 | 77,23 | 76,80 | 76,90 | 00:00:00 | | 2005-08-23 | 76,93 | 2.600 | 77,06 | 76,64 | 77,00 | 00:00:00 | | 2005-08-24 | 77,05 | 8.500 | 77,15 | 76,58 | 76,80 | 00:00:00 | | 2005-08-25 | 76,28 | 3.900 | 76,90 | 76,00 | 76,90 | 00:00:00 | | 2005-08-26 | 74,90 | 14.000 | 76,48 | 74,75 | 76,35 | 00:00:00 | | 2005-08-29 | 75,35 | 6.300 | 75,45 | 74,60 | 74,60 | 00:00:00 | | 2005-08-30 | 75,30 | 1.800 | 75,67 | 75,30 | 75,52 | 00:00:00 | | 2005-08-31 | 76,75 | 4.500 | 76,75 | 75,50 | 75,50 | 00:00:00 | | 2005-09-01 | 76,90 | 1.300 | 76,97 | 76,80 | 76,80 | 00:00:00 | | 2005-09-02 | 76,98 | 1.600 | 77,52 | 76,45 | 76,80 | 00:00:00 | | 2005-09-05 | 77,44 | 4.200 | 77,44 | 76,66 | 76,78 | 00:00:00 | | 2005-09-06 | 77,53 | 6.400 | 77,53 | 77,04 | 77,20 | 00:00:00 | | 2005-09-07 | 77,45 | 5.300 | 77,88 | 77,31 | 77,55 | 00:00:00 | | 2005-09-08 | 77,58 | 4.800 | 77,80 | 77,40 | 77,40 | 00:00:00 | | 2005-09-09 | 78,70 | 8.800 | 78,70 | 77,75 | 78,00 | 00:00:00 | | 2005-09-12 | 79,20 | 14.300 | 79,70 | 78,88 | 78,90 | 00:00:00 | | 2005-09-13 | 78,23 | 7.000 | 79,42 | 78,23 | 79,35 | 00:00:00 | | 2005-09-14 | 78,05 | 7.300 | 78,35 | 77,90 | 78,20 | 00:00:00 | | 2005-09-15 | 77,45 | 7.600 | 77,98 | 77,40 | 77,95 | 00:00:00 | | 2005-09-16 | 78,00 | 11.600 | 78,58 | 77,45 | 77,45 | 00:00:00 | | 2005-09-19 | 77,35 | 14.500 | 77,63 | 76,60 | 76,80 | 00:00:00 | | 2005-09-20 | 76,38 | 8.500 | 77,40 | 76,29 | 77,40 | 00:00:00 | | 2005-09-21 | 75,64 | 6.000 | 76,10 | 75,27 | 76,10 | 00:00:00 | | 2005-09-22 | 74,50 | 13.800 | 75,25 | 74,13 | 75,25 | 00:00:00 | | 2005-09-23 | 74,42 | 15.000 | 74,88 | 74,40 | 74,40 | 00:00:00 | | 2005-09-26 | 75,80 | 6.600 | 75,80 | 74,99 | 74,99 | 00:00:00 | | 2005-09-27 | 75,55 | 4.300 | 76,10 | 75,40 | 75,40 | 00:00:00 | | 2005-09-28 | 75,46 | 13.100 | 75,72 | 75,20 | 75,55 | 00:00:00 | | 2005-09-29 | 75,61 | 4.800 | 75,90 | 75,55 | 75,60 | 00:00:00 | | 2005-09-30 | 75,67 | 6.100 | 76,00 | 75,47 | 75,75 | 00:00:00 | | 2005-10-03 | 76,08 | 200 | 76,08 | 75,60 | 75,60 | 00:00:00 | | 2005-10-04 | 75,49 | 9.500 | 76,25 | 75,44 | 75,90 | 00:00:00 | | 2005-10-05 | 74,70 | 13.000 | 75,63 | 74,70 | 75,47 | 00:00:00 | | 2005-10-06 | 73,58 | 16.300 | 74,16 | 72,90 | 74,09 | 00:00:00 | | 2005-10-07 | 73,58 | 8.100 | 73,97 | 73,38 | 73,88 | 00:00:00 | | 2005-10-10 | 74,33 | 7.000 | 74,41 | 73,76 | 73,78 | 00:00:00 | | 2005-10-11 | 74,95 | 8.400 | 75,03 | 74,00 | 74,00 | 00:00:00 | | 2005-10-12 | 73,90 | 6.700 | 74,80 | 73,64 | 74,80 | 00:00:00 | | 2005-10-13 | 73,78 | 6.400 | 74,00 | 73,58 | 73,58 | 00:00:00 | | 2005-10-14 | 73,43 | 5.300 | 74,00 | 73,42 | 73,80 | 00:00:00 | | 2005-10-17 | 72,95 | 5.700 | 73,75 | 72,93 | 73,75 | 00:00:00 | | 2005-10-18 | 72,58 | 13.700 | 73,18 | 72,41 | 73,08 | 00:00:00 | | 2005-10-19 | 71,08 | 19.500 | 72,20 | 70,57 | 72,00 | 00:00:00 | | 2005-10-20 | 70,40 | 14.000 | 71,59 | 70,40 | 71,58 | 00:00:00 | | 2005-10-21 | 71,05 | 8.300 | 71,05 | 70,28 | 70,28 | 00:00:00 | | 2005-10-24 | 71,72 | 9.100 | 71,72 | 70,90 | 70,90 | 00:00:00 | | 2005-10-25 | 70,73 | 8.300 | 72,00 | 70,73 | 72,00 | 00:00:00 | | 2005-10-26 | 72,15 | 6.100 | 72,32 | 70,65 | 70,65 | 00:00:00 | | 2005-10-27 | 70,92 | 11.800 | 72,00 | 70,92 | 72,00 | 00:00:00 | | 2005-10-28 | 70,78 | 5.000 | 71,41 | 70,24 | 71,10 | 00:00:00 | | 2005-10-31 | 71,58 | 27.300 | 71,91 | 70,85 | 70,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
