|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 71,58 | 27.300 | 71,91 | 70,85 | 70,85 | 00:00:00 | | 2005-11-01 | 72,68 | 5.500 | 72,97 | 71,70 | 71,70 | 00:00:00 | | 2005-11-02 | 77,70 | 22.900 | 77,80 | 74,00 | 74,00 | 00:00:00 | | 2005-11-03 | 77,32 | 24.700 | 78,05 | 76,85 | 77,45 | 00:00:00 | | 2005-11-04 | 76,70 | 10.800 | 77,63 | 76,70 | 77,45 | 00:00:00 | | 2005-11-07 | 77,57 | 9.500 | 77,96 | 76,89 | 76,90 | 00:00:00 | | 2005-11-08 | 77,23 | 4.500 | 77,84 | 77,06 | 77,84 | 00:00:00 | | 2005-11-09 | 77,59 | 6.700 | 77,91 | 77,50 | 77,50 | 00:00:00 | | 2005-11-10 | 77,34 | 7.000 | 77,89 | 77,28 | 77,89 | 00:00:00 | | 2005-11-11 | 78,63 | 18.900 | 79,00 | 77,50 | 77,50 | 00:00:00 | | 2005-11-14 | 78,43 | 11.400 | 78,80 | 78,43 | 78,65 | 00:00:00 | | 2005-11-15 | 78,90 | 5.900 | 79,11 | 78,10 | 78,10 | 00:00:00 | | 2005-11-16 | 78,56 | 9.500 | 79,14 | 78,28 | 78,80 | 00:00:00 | | 2005-11-17 | 78,88 | 9.000 | 79,89 | 78,79 | 78,91 | 00:00:00 | | 2005-11-18 | 78,89 | 7.400 | 79,76 | 78,89 | 79,10 | 00:00:00 | | 2005-11-21 | 78,48 | 7.400 | 79,45 | 78,48 | 78,90 | 00:00:00 | | 2005-11-22 | 78,44 | 6.900 | 79,05 | 78,30 | 79,05 | 00:00:00 | | 2005-11-23 | 78,33 | 5.000 | 78,44 | 77,97 | 78,44 | 00:00:00 | | 2005-11-24 | 78,90 | 13.800 | 79,03 | 78,11 | 78,35 | 00:00:00 | | 2005-11-25 | 78,13 | 3.800 | 78,95 | 78,10 | 78,95 | 00:00:00 | | 2005-11-28 | 77,43 | 12.500 | 78,63 | 77,40 | 78,39 | 00:00:00 | | 2005-11-29 | 78,19 | 3.300 | 78,30 | 77,19 | 77,19 | 00:00:00 | | 2005-11-30 | 81,83 | 30.800 | 82,16 | 78,00 | 78,00 | 00:00:00 | | 2005-12-01 | 84,24 | 39.200 | 84,58 | 81,61 | 82,10 | 00:00:00 | | 2005-12-02 | 84,98 | 26.500 | 86,08 | 84,62 | 84,85 | 00:00:00 | | 2005-12-05 | 83,68 | 15.200 | 85,10 | 83,58 | 85,10 | 00:00:00 | | 2005-12-06 | 84,30 | 9.700 | 84,30 | 83,68 | 83,68 | 00:00:00 | | 2005-12-07 | 83,70 | 16.400 | 84,50 | 83,70 | 84,00 | 00:00:00 | | 2005-12-08 | 84,05 | 6.900 | 84,15 | 83,66 | 83,70 | 00:00:00 | | 2005-12-09 | 83,90 | 6.100 | 84,13 | 83,20 | 84,00 | 00:00:00 | | 2005-12-12 | 83,60 | 3.600 | 84,45 | 83,60 | 84,10 | 00:00:00 | | 2005-12-13 | 85,05 | 14.800 | 85,07 | 82,77 | 83,70 | 00:00:00 | | 2005-12-14 | 84,27 | 8.400 | 85,10 | 84,25 | 85,10 | 00:00:00 | | 2005-12-15 | 84,90 | 12.800 | 85,14 | 84,31 | 84,33 | 00:00:00 | | 2005-12-16 | 83,67 | 14.200 | 84,16 | 83,67 | 84,15 | 00:00:00 | | 2005-12-19 | 83,34 | 6.600 | 83,82 | 83,24 | 83,60 | 00:00:00 | | 2005-12-20 | 83,90 | 11.900 | 84,02 | 83,15 | 83,20 | 00:00:00 | | 2005-12-21 | 83,13 | 11.900 | 84,22 | 83,13 | 83,90 | 00:00:00 | | 2005-12-22 | 83,40 | 6.400 | 83,53 | 82,81 | 83,10 | 00:00:00 | | 2005-12-23 | 84,00 | 14.300 | 84,11 | 83,30 | 83,30 | 00:00:00 | | 2005-12-26 | 84,00 | 0 | 84,00 | 84,00 | 84,00 | 00:00:00 | | 2005-12-27 | 84,28 | 11.100 | 84,42 | 83,90 | 83,90 | 00:00:00 | | 2005-12-28 | 84,30 | 4.900 | 84,30 | 83,66 | 84,28 | 00:00:00 | | 2005-12-29 | 84,80 | 7.000 | 84,83 | 84,35 | 84,40 | 00:00:00 | | 2005-12-30 | 85,00 | 6.400 | 85,00 | 84,35 | 84,35 | 00:00:00 | | 2006-01-02 | 87,15 | 13.300 | 87,95 | 85,70 | 85,80 | 00:00:00 | | 2006-01-03 | 86,30 | 17.700 | 87,40 | 85,80 | 87,40 | 00:00:00 | | 2006-01-04 | 85,70 | 16.200 | 87,15 | 85,69 | 87,15 | 00:00:00 | | 2006-01-05 | 86,00 | 14.600 | 86,02 | 85,28 | 85,55 | 00:00:00 | | 2006-01-06 | 86,77 | 8.100 | 86,80 | 85,77 | 86,00 | 00:00:00 | | 2006-01-09 | 86,30 | 6.600 | 87,00 | 86,27 | 86,80 | 00:00:00 | | 2006-01-10 | 86,40 | 5.000 | 86,50 | 85,44 | 86,00 | 00:00:00 | | 2006-01-11 | 87,28 | 9.000 | 88,07 | 86,95 | 87,14 | 00:00:00 | | 2006-01-12 | 86,70 | 6.900 | 87,80 | 86,40 | 87,28 | 00:00:00 | | 2006-01-13 | 84,75 | 12.900 | 86,63 | 84,50 | 86,60 | 00:00:00 | | 2006-01-16 | 87,54 | 7.500 | 87,54 | 84,52 | 84,80 | 00:00:00 | | 2006-01-17 | 87,73 | 17.600 | 88,30 | 86,61 | 86,90 | 00:00:00 | | 2006-01-18 | 86,80 | 13.900 | 87,08 | 86,18 | 86,30 | 00:00:00 | | 2006-01-19 | 89,60 | 20.400 | 90,66 | 87,75 | 87,75 | 00:00:00 | | 2006-01-20 | 87,30 | 11.900 | 89,50 | 87,30 | 89,50 | 00:00:00 | | 2006-01-23 | 87,44 | 15.100 | 87,52 | 86,45 | 86,60 | 00:00:00 | | 2006-01-24 | 87,12 | 14.200 | 89,06 | 87,10 | 87,70 | 00:00:00 | | 2006-01-25 | 90,30 | 12.100 | 90,50 | 88,00 | 88,00 | 00:00:00 | | 2006-01-26 | 92,22 | 30.400 | 92,30 | 90,10 | 90,10 | 00:00:00 | | 2006-01-27 | 93,24 | 8.700 | 93,50 | 91,63 | 92,30 | 00:00:00 | | 2006-01-30 | 92,00 | 17.300 | 93,80 | 91,98 | 93,80 | 00:00:00 | | 2006-01-31 | 92,17 | 10.400 | 92,50 | 92,03 | 92,50 | 00:00:00 | | 2006-02-01 | 91,68 | 24.600 | 92,06 | 91,00 | 91,00 | 00:00:00 | | 2006-02-02 | 88,20 | 62.300 | 90,50 | 87,82 | 90,10 | 00:00:00 | | 2006-02-03 | 88,35 | 13.600 | 88,72 | 87,70 | 88,70 | 00:00:00 | | 2006-02-06 | 89,30 | 23.400 | 90,30 | 88,30 | 88,30 | 00:00:00 | | 2006-02-07 | 88,53 | 15.600 | 90,00 | 88,00 | 90,00 | 00:00:00 | | 2006-02-08 | 89,72 | 15.600 | 89,72 | 87,06 | 88,00 | 00:00:00 | | 2006-02-09 | 89,05 | 9.500 | 90,30 | 88,65 | 90,00 | 00:00:00 | | 2006-02-10 | 89,00 | 7.400 | 89,18 | 88,70 | 89,00 | 00:00:00 | | 2006-02-13 | 88,90 | 9.700 | 89,13 | 88,20 | 88,90 | 00:00:00 | | 2006-02-14 | 88,72 | 5.000 | 88,76 | 88,36 | 88,75 | 00:00:00 | | 2006-02-15 | 89,70 | 14.500 | 90,38 | 88,76 | 89,00 | 00:00:00 | | 2006-02-16 | 92,87 | 22.900 | 92,87 | 90,00 | 90,00 | 00:00:00 | | 2006-02-17 | 92,31 | 10.600 | 92,73 | 92,12 | 92,50 | 00:00:00 | | 2006-02-20 | 91,95 | 10.100 | 92,62 | 91,70 | 92,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
