|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 62,40 | 0 | 62,40 | 62,40 | 62,40 | 00:00:00 | | 2000-04-25 | 64,80 | 68.300 | 64,80 | 61,60 | 62,30 | 00:00:00 | | 2000-04-26 | 63,50 | 55.000 | 64,00 | 62,00 | 63,50 | 00:00:00 | | 2000-04-27 | 63,00 | 31.100 | 63,80 | 62,50 | 63,00 | 00:00:00 | | 2000-04-28 | 63,30 | 524.700 | 65,00 | 63,30 | 64,00 | 00:00:00 | | 2000-05-01 | 63,30 | 0 | 63,30 | 63,30 | 63,30 | 00:00:00 | | 2000-05-02 | 62,70 | 30.700 | 65,00 | 62,50 | 65,00 | 00:00:00 | | 2000-05-03 | 61,30 | 49.000 | 62,50 | 61,50 | 62,30 | 00:00:00 | | 2000-05-04 | 62,00 | 52.500 | 62,30 | 60,80 | 61,10 | 00:00:00 | | 2000-05-05 | 63,00 | 55.400 | 63,30 | 62,00 | 62,20 | 00:00:00 | | 2000-05-08 | 62,40 | 38.300 | 63,10 | 62,30 | 63,10 | 00:00:00 | | 2000-05-09 | 62,40 | 0 | 62,40 | 62,40 | 62,40 | 00:00:00 | | 2000-05-10 | 62,00 | 34.300 | 63,00 | 62,00 | 63,00 | 00:00:00 | | 2000-05-11 | 62,30 | 73.300 | 62,60 | 60,70 | 60,70 | 00:00:00 | | 2000-05-12 | 61,50 | 50.300 | 62,80 | 61,50 | 62,80 | 00:00:00 | | 2000-05-15 | 61,60 | 28.000 | 62,50 | 61,60 | 61,60 | 00:00:00 | | 2000-05-16 | 62,20 | 47.100 | 62,20 | 61,50 | 62,00 | 00:00:00 | | 2000-05-17 | 60,50 | 56.800 | 62,00 | 59,50 | 62,00 | 00:00:00 | | 2000-05-18 | 61,00 | 18.600 | 61,70 | 60,50 | 60,50 | 00:00:00 | | 2000-05-19 | 59,70 | 38.500 | 60,80 | 59,00 | 60,70 | 00:00:00 | | 2000-05-22 | 59,80 | 53.000 | 59,80 | 57,80 | 59,40 | 00:00:00 | | 2000-05-23 | 62,20 | 47.100 | 62,40 | 59,60 | 60,00 | 00:00:00 | | 2000-05-24 | 62,00 | 42.400 | 62,25 | 61,80 | 61,80 | 00:00:00 | | 2000-05-25 | 61,90 | 42.700 | 62,10 | 61,50 | 61,90 | 00:00:00 | | 2000-05-26 | 61,00 | 36.300 | 61,50 | 60,50 | 61,00 | 00:00:00 | | 2000-05-29 | 61,50 | 54.300 | 61,80 | 61,20 | 61,80 | 00:00:00 | | 2000-05-30 | 62,20 | 17.200 | 62,20 | 61,00 | 61,50 | 00:00:00 | | 2000-05-31 | 61,70 | 83.100 | 62,80 | 61,30 | 62,50 | 00:00:00 | | 2000-06-01 | 63,50 | 21.800 | 64,00 | 62,00 | 62,00 | 00:00:00 | | 2000-06-02 | 62,50 | 33.900 | 63,50 | 62,00 | 63,00 | 00:00:00 | | 2000-06-05 | 64,80 | 117.400 | 65,40 | 62,20 | 63,50 | 00:00:00 | | 2000-06-06 | 63,50 | 64.800 | 65,30 | 63,50 | 64,00 | 00:00:00 | | 2000-06-07 | 63,50 | 29.700 | 64,00 | 63,00 | 63,80 | 00:00:00 | | 2000-06-08 | 62,90 | 34.800 | 63,80 | 62,00 | 63,80 | 00:00:00 | | 2000-06-09 | 64,00 | 40.800 | 64,80 | 62,50 | 62,80 | 00:00:00 | | 2000-06-12 | 63,60 | 6.600 | 64,80 | 63,60 | 64,10 | 00:00:00 | | 2000-06-13 | 64,30 | 55.500 | 64,90 | 63,20 | 64,00 | 00:00:00 | | 2000-06-14 | 64,70 | 56.400 | 64,95 | 64,00 | 64,95 | 00:00:00 | | 2000-06-15 | 63,20 | 21.600 | 64,50 | 62,60 | 64,50 | 00:00:00 | | 2000-06-16 | 62,50 | 20.700 | 64,00 | 62,20 | 63,50 | 00:00:00 | | 2000-06-19 | 62,50 | 0 | 62,50 | 62,50 | 62,50 | 00:00:00 | | 2000-06-20 | 60,40 | 19.800 | 61,80 | 60,40 | 61,00 | 00:00:00 | | 2000-06-21 | 59,80 | 68.600 | 61,00 | 59,50 | 61,00 | 00:00:00 | | 2000-06-22 | 58,50 | 14.100 | 60,40 | 58,20 | 60,30 | 00:00:00 | | 2000-06-23 | 58,30 | 75.000 | 60,75 | 58,00 | 59,50 | 00:00:00 | | 2000-06-26 | 60,40 | 34.800 | 60,80 | 58,80 | 59,00 | 00:00:00 | | 2000-06-27 | 61,30 | 16.700 | 61,30 | 59,70 | 61,00 | 00:00:00 | | 2000-06-28 | 60,20 | 16.600 | 61,50 | 59,70 | 61,50 | 00:00:00 | | 2000-06-29 | 59,60 | 31.100 | 61,00 | 58,50 | 60,50 | 00:00:00 | | 2000-06-30 | 60,50 | 6.800 | 60,50 | 59,20 | 59,20 | 00:00:00 | | 2000-07-03 | 59,80 | 33.200 | 60,90 | 59,70 | 60,50 | 00:00:00 | | 2000-07-04 | 62,10 | 42.900 | 63,70 | 60,50 | 60,50 | 00:00:00 | | 2000-07-05 | 62,00 | 20.900 | 62,75 | 61,80 | 62,10 | 00:00:00 | | 2000-07-06 | 61,30 | 63.500 | 62,00 | 60,80 | 61,50 | 00:00:00 | | 2000-07-07 | 61,30 | 0 | 61,30 | 61,30 | 61,30 | 00:00:00 | | 2000-07-10 | 63,00 | 35.800 | 63,50 | 62,50 | 63,20 | 00:00:00 | | 2000-07-11 | 61,80 | 64.900 | 63,90 | 61,00 | 63,55 | 00:00:00 | | 2000-07-12 | 61,70 | 13.400 | 62,80 | 61,50 | 62,00 | 00:00:00 | | 2000-07-13 | 62,00 | 27.400 | 62,20 | 60,80 | 62,00 | 00:00:00 | | 2000-07-14 | 62,10 | 24.900 | 62,50 | 61,50 | 62,00 | 00:00:00 | | 2000-07-17 | 62,30 | 52.400 | 62,85 | 62,00 | 62,50 | 00:00:00 | | 2000-07-18 | 63,85 | 194.900 | 64,00 | 62,30 | 62,50 | 00:00:00 | | 2000-07-19 | 63,00 | 50.300 | 64,20 | 62,80 | 64,20 | 00:00:00 | | 2000-07-20 | 64,50 | 63.700 | 64,80 | 63,95 | 63,95 | 00:00:00 | | 2000-07-21 | 65,10 | 131.200 | 65,20 | 64,30 | 64,95 | 00:00:00 | | 2000-07-24 | 65,10 | 0 | 65,10 | 65,10 | 65,10 | 00:00:00 | | 2000-07-25 | 67,10 | 67.000 | 67,50 | 66,60 | 67,30 | 00:00:00 | | 2000-07-26 | 67,40 | 51.600 | 67,50 | 66,50 | 67,10 | 00:00:00 | | 2000-07-27 | 67,40 | 0 | 67,40 | 67,40 | 67,40 | 00:00:00 | | 2000-07-28 | 66,50 | 58.600 | 68,30 | 66,50 | 67,00 | 00:00:00 | | 2000-07-31 | 67,70 | 29.100 | 67,70 | 66,50 | 66,50 | 00:00:00 | | 2000-08-01 | 65,20 | 22.700 | 67,80 | 65,00 | 67,80 | 00:00:00 | | 2000-08-02 | 65,10 | 33.400 | 66,70 | 64,60 | 66,00 | 00:00:00 | | 2000-08-03 | 68,20 | 85.300 | 68,80 | 66,50 | 66,50 | 00:00:00 | | 2000-08-04 | 68,30 | 67.600 | 68,90 | 68,00 | 68,50 | 00:00:00 | | 2000-08-07 | 68,90 | 62.300 | 69,15 | 67,00 | 67,00 | 00:00:00 | | 2000-08-08 | 67,80 | 52.200 | 69,00 | 67,50 | 69,00 | 00:00:00 | | 2000-08-09 | 67,80 | 0 | 67,80 | 67,80 | 67,80 | 00:00:00 | | 2000-08-10 | 66,90 | 48.500 | 67,40 | 64,95 | 66,70 | 00:00:00 | | 2000-08-11 | 66,40 | 9.600 | 67,00 | 65,80 | 66,50 | 00:00:00 | | 2000-08-14 | 67,50 | 59.000 | 68,80 | 67,30 | 67,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
