|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 69,70 | 21.300 | 69,85 | 68,05 | 69,30 | 00:00:00 | | 2000-12-05 | 69,30 | 14.300 | 70,30 | 68,80 | 69,20 | 00:00:00 | | 2000-12-06 | 69,00 | 67.800 | 70,50 | 67,20 | 70,50 | 00:00:00 | | 2000-12-07 | 69,30 | 23.900 | 69,30 | 67,20 | 69,00 | 00:00:00 | | 2000-12-08 | 69,90 | 20.000 | 70,20 | 69,00 | 69,30 | 00:00:00 | | 2000-12-11 | 67,20 | 66.900 | 70,50 | 66,40 | 70,50 | 00:00:00 | | 2000-12-12 | 68,00 | 41.800 | 68,00 | 66,10 | 67,50 | 00:00:00 | | 2000-12-13 | 67,90 | 48.400 | 68,40 | 67,30 | 68,40 | 00:00:00 | | 2000-12-14 | 67,20 | 42.900 | 68,10 | 66,50 | 67,50 | 00:00:00 | | 2000-12-15 | 66,00 | 24.500 | 67,20 | 65,50 | 66,50 | 00:00:00 | | 2000-12-18 | 66,20 | 46.500 | 67,60 | 65,80 | 66,50 | 00:00:00 | | 2000-12-19 | 67,00 | 18.500 | 67,00 | 65,30 | 66,75 | 00:00:00 | | 2000-12-20 | 65,30 | 42.600 | 66,50 | 64,50 | 65,80 | 00:00:00 | | 2000-12-21 | 65,50 | 20.100 | 66,00 | 65,00 | 66,00 | 00:00:00 | | 2000-12-22 | 68,00 | 31.800 | 68,50 | 65,30 | 65,80 | 00:00:00 | | 2000-12-25 | 68,00 | 0 | 68,00 | 68,00 | 68,00 | 00:00:00 | | 2000-12-26 | 68,00 | 0 | 68,00 | 68,00 | 68,00 | 00:00:00 | | 2000-12-27 | 69,50 | 26.400 | 70,60 | 68,70 | 68,70 | 00:00:00 | | 2000-12-28 | 68,20 | 13.200 | 69,80 | 68,20 | 69,40 | 00:00:00 | | 2000-12-29 | 70,00 | 18.100 | 70,00 | 69,00 | 69,40 | 00:00:00 | | 2001-01-01 | 70,00 | 0 | 70,00 | 70,00 | 70,00 | 00:00:00 | | 2001-01-02 | 69,40 | 42.600 | 71,00 | 69,15 | 71,00 | 00:00:00 | | 2001-01-03 | 66,00 | 27.200 | 68,50 | 65,80 | 68,50 | 00:00:00 | | 2001-01-04 | 66,80 | 14.400 | 68,70 | 66,50 | 68,70 | 00:00:00 | | 2001-01-05 | 69,30 | 29.500 | 69,30 | 66,70 | 67,00 | 00:00:00 | | 2001-01-08 | 68,80 | 13.100 | 69,70 | 68,30 | 68,50 | 00:00:00 | | 2001-01-09 | 69,50 | 57.000 | 70,40 | 67,95 | 69,20 | 00:00:00 | | 2001-01-10 | 67,80 | 44.600 | 69,70 | 67,30 | 68,80 | 00:00:00 | | 2001-01-11 | 68,80 | 29.600 | 69,20 | 68,00 | 68,20 | 00:00:00 | | 2001-01-12 | 70,70 | 28.300 | 71,50 | 68,50 | 68,80 | 00:00:00 | | 2001-01-15 | 70,00 | 23.900 | 71,00 | 68,80 | 70,70 | 00:00:00 | | 2001-01-16 | 69,10 | 23.300 | 70,50 | 68,80 | 70,50 | 00:00:00 | | 2001-01-17 | 70,80 | 49.300 | 71,20 | 70,10 | 70,20 | 00:00:00 | | 2001-01-18 | 71,00 | 27.000 | 71,50 | 70,20 | 70,70 | 00:00:00 | | 2001-01-19 | 72,90 | 102.900 | 74,00 | 71,30 | 71,30 | 00:00:00 | | 2001-01-22 | 72,20 | 30.400 | 73,00 | 72,00 | 73,00 | 00:00:00 | | 2001-01-23 | 74,00 | 46.000 | 74,25 | 72,50 | 72,50 | 00:00:00 | | 2001-01-24 | 74,00 | 0 | 74,00 | 74,00 | 74,00 | 00:00:00 | | 2001-01-25 | 72,70 | 22.500 | 72,70 | 71,60 | 72,50 | 00:00:00 | | 2001-01-26 | 72,70 | 0 | 72,70 | 72,70 | 72,70 | 00:00:00 | | 2001-01-29 | 72,00 | 12.800 | 72,70 | 72,00 | 72,50 | 00:00:00 | | 2001-01-30 | 71,60 | 16.200 | 73,30 | 71,50 | 72,50 | 00:00:00 | | 2001-01-31 | 72,20 | 13.600 | 72,30 | 70,80 | 71,50 | 00:00:00 | | 2001-02-01 | 72,00 | 28.400 | 72,20 | 71,20 | 72,00 | 00:00:00 | | 2001-02-02 | 71,30 | 22.500 | 72,30 | 71,30 | 72,00 | 00:00:00 | | 2001-02-05 | 72,70 | 41.400 | 73,00 | 71,30 | 71,30 | 00:00:00 | | 2001-02-06 | 72,20 | 22.500 | 73,00 | 72,00 | 72,50 | 00:00:00 | | 2001-02-07 | 70,80 | 15.400 | 72,70 | 70,30 | 72,70 | 00:00:00 | | 2001-02-08 | 73,20 | 36.700 | 73,50 | 71,30 | 71,90 | 00:00:00 | | 2001-02-09 | 72,80 | 27.800 | 72,90 | 72,20 | 72,70 | 00:00:00 | | 2001-02-12 | 72,60 | 23.200 | 72,80 | 72,20 | 72,20 | 00:00:00 | | 2001-02-13 | 74,00 | 73.900 | 74,40 | 72,30 | 73,00 | 00:00:00 | | 2001-02-14 | 73,20 | 28.800 | 74,30 | 72,60 | 73,70 | 00:00:00 | | 2001-02-15 | 73,30 | 29.000 | 73,80 | 72,50 | 73,50 | 00:00:00 | | 2001-02-16 | 71,60 | 14.000 | 73,70 | 70,60 | 73,00 | 00:00:00 | | 2001-02-19 | 69,50 | 32.100 | 71,60 | 69,50 | 71,10 | 00:00:00 | | 2001-02-20 | 70,10 | 47.600 | 70,80 | 69,70 | 69,80 | 00:00:00 | | 2001-02-21 | 69,80 | 20.500 | 70,10 | 69,50 | 70,10 | 00:00:00 | | 2001-02-22 | 73,80 | 74.200 | 73,80 | 70,00 | 70,00 | 00:00:00 | | 2001-02-23 | 73,00 | 105.100 | 74,60 | 72,70 | 73,60 | 00:00:00 | | 2001-02-26 | 72,50 | 20.000 | 73,40 | 72,30 | 73,30 | 00:00:00 | | 2001-02-27 | 73,20 | 12.800 | 73,50 | 72,50 | 72,50 | 00:00:00 | | 2001-02-28 | 73,50 | 56.600 | 74,00 | 71,80 | 73,00 | 00:00:00 | | 2001-03-01 | 73,90 | 29.200 | 73,90 | 72,40 | 72,50 | 00:00:00 | | 2001-03-02 | 73,00 | 10.200 | 73,90 | 72,60 | 73,70 | 00:00:00 | | 2001-03-05 | 72,80 | 28.100 | 73,00 | 71,50 | 71,50 | 00:00:00 | | 2001-03-06 | 73,00 | 32.600 | 73,00 | 71,50 | 72,50 | 00:00:00 | | 2001-03-07 | 72,75 | 35.200 | 73,98 | 72,75 | 72,75 | 00:00:00 | | 2001-03-08 | 73,90 | 28.500 | 74,10 | 73,20 | 73,30 | 00:00:00 | | 2001-03-09 | 74,95 | 116.400 | 75,10 | 73,75 | 73,75 | 00:00:00 | | 2001-03-12 | 75,10 | 73.100 | 75,60 | 74,80 | 74,80 | 00:00:00 | | 2001-03-13 | 73,00 | 58.500 | 75,00 | 72,50 | 74,60 | 00:00:00 | | 2001-03-14 | 73,00 | 0 | 73,00 | 73,00 | 73,00 | 00:00:00 | | 2001-03-15 | 70,20 | 27.700 | 71,40 | 70,00 | 70,70 | 00:00:00 | | 2001-03-16 | 70,50 | 17.800 | 70,50 | 69,90 | 70,30 | 00:00:00 | | 2001-03-19 | 71,20 | 29.700 | 72,20 | 70,70 | 71,00 | 00:00:00 | | 2001-03-20 | 71,60 | 26.700 | 72,40 | 70,50 | 70,80 | 00:00:00 | | 2001-03-21 | 70,90 | 24.300 | 72,30 | 70,20 | 71,00 | 00:00:00 | | 2001-03-22 | 68,20 | 54.700 | 70,20 | 68,10 | 70,20 | 00:00:00 | | 2001-03-23 | 67,60 | 28.900 | 68,20 | 66,60 | 68,10 | 00:00:00 | | 2001-03-26 | 68,90 | 20.800 | 69,30 | 68,00 | 68,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
