|
 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 | | 2001-03-26 | 68,90 | 20.800 | 69,30 | 68,00 | 68,50 | 00:00:00 | | 2001-03-27 | 68,00 | 13.400 | 69,00 | 67,70 | 68,70 | 00:00:00 | | 2001-03-28 | 67,60 | 14.100 | 68,70 | 67,70 | 68,50 | 00:00:00 | | 2001-03-29 | 68,20 | 16.600 | 68,40 | 67,00 | 67,70 | 00:00:00 | | 2001-03-30 | 67,00 | 32.100 | 68,20 | 67,00 | 67,50 | 00:00:00 | | 2001-04-02 | 66,60 | 25.500 | 66,70 | 65,80 | 66,60 | 00:00:00 | | 2001-04-03 | 65,80 | 18.400 | 67,00 | 65,80 | 66,30 | 00:00:00 | | 2001-04-04 | 66,30 | 19.800 | 66,50 | 65,11 | 66,10 | 00:00:00 | | 2001-04-05 | 66,20 | 24.900 | 67,00 | 66,00 | 66,30 | 00:00:00 | | 2001-04-06 | 67,00 | 13.000 | 67,50 | 66,50 | 67,50 | 00:00:00 | | 2001-04-09 | 67,50 | 9.800 | 67,50 | 66,65 | 67,00 | 00:00:00 | | 2001-04-10 | 68,90 | 13.600 | 69,00 | 67,50 | 67,50 | 00:00:00 | | 2001-04-11 | 68,60 | 13.600 | 69,20 | 68,20 | 69,00 | 00:00:00 | | 2001-04-12 | 69,50 | 18.600 | 69,60 | 68,10 | 68,50 | 00:00:00 | | 2001-04-13 | 69,50 | 0 | 69,50 | 69,50 | 69,50 | 00:00:00 | | 2001-04-16 | 69,50 | 0 | 69,50 | 69,50 | 69,50 | 00:00:00 | | 2001-04-17 | 70,60 | 28.400 | 71,20 | 69,30 | 69,30 | 00:00:00 | | 2001-04-18 | 71,00 | 21.900 | 71,80 | 70,30 | 71,00 | 00:00:00 | | 2001-04-19 | 70,50 | 26.900 | 71,40 | 70,00 | 71,00 | 00:00:00 | | 2001-04-20 | 72,50 | 17.100 | 72,80 | 70,50 | 70,50 | 00:00:00 | | 2001-04-23 | 71,50 | 19.600 | 72,50 | 70,50 | 72,50 | 00:00:00 | | 2001-04-24 | 71,90 | 15.600 | 72,40 | 71,50 | 71,50 | 00:00:00 | | 2001-04-25 | 72,00 | 8.700 | 72,00 | 71,50 | 72,00 | 00:00:00 | | 2001-04-26 | 72,00 | 15.100 | 72,70 | 72,00 | 72,00 | 00:00:00 | | 2001-04-27 | 72,90 | 24.000 | 73,80 | 72,20 | 72,30 | 00:00:00 | | 2001-04-30 | 70,50 | 46.400 | 73,00 | 70,10 | 72,80 | 00:00:00 | | 2001-05-01 | 70,50 | 0 | 70,50 | 70,50 | 70,50 | 00:00:00 | | 2001-05-02 | 70,10 | 33.400 | 71,00 | 70,10 | 71,00 | 00:00:00 | | 2001-05-03 | 70,50 | 23.400 | 71,00 | 70,20 | 70,50 | 00:00:00 | | 2001-05-04 | 70,30 | 20.700 | 71,30 | 71,25 | 71,25 | 00:00:00 | | 2001-05-07 | 70,30 | 0 | 70,30 | 70,30 | 70,30 | 00:00:00 | | 2001-05-08 | 70,00 | 21.400 | 70,20 | 68,20 | 69,50 | 00:00:00 | | 2001-05-09 | 70,00 | 0 | 70,00 | 70,00 | 70,00 | 00:00:00 | | 2001-05-10 | 71,60 | 15.600 | 71,90 | 70,90 | 71,00 | 00:00:00 | | 2001-05-11 | 71,60 | 0 | 71,60 | 71,60 | 71,60 | 00:00:00 | | 2001-05-14 | 71,00 | 28.100 | 72,30 | 71,00 | 71,20 | 00:00:00 | | 2001-05-15 | 71,70 | 15.200 | 72,30 | 71,20 | 72,30 | 00:00:00 | | 2001-05-16 | 72,00 | 14.700 | 72,40 | 71,05 | 71,90 | 00:00:00 | | 2001-05-17 | 72,45 | 25.600 | 72,45 | 71,00 | 72,40 | 00:00:00 | | 2001-05-18 | 72,20 | 16.700 | 72,50 | 71,60 | 72,00 | 00:00:00 | | 2001-05-21 | 72,90 | 13.800 | 72,90 | 71,60 | 72,10 | 00:00:00 | | 2001-05-22 | 72,80 | 41.100 | 73,30 | 72,00 | 72,70 | 00:00:00 | | 2001-05-23 | 72,30 | 17.700 | 73,20 | 72,10 | 72,30 | 00:00:00 | | 2001-05-24 | 73,00 | 1.700 | 73,20 | 72,50 | 72,50 | 00:00:00 | | 2001-05-25 | 72,00 | 7.700 | 72,90 | 72,00 | 72,90 | 00:00:00 | | 2001-05-28 | 72,20 | 27.800 | 72,50 | 71,50 | 72,00 | 00:00:00 | | 2001-05-29 | 71,10 | 17.500 | 72,50 | 71,00 | 72,00 | 00:00:00 | | 2001-05-30 | 70,80 | 4.800 | 71,50 | 70,50 | 71,50 | 00:00:00 | | 2001-05-31 | 71,20 | 9.900 | 71,20 | 70,50 | 71,00 | 00:00:00 | | 2001-06-01 | 71,50 | 14.300 | 71,80 | 70,50 | 70,80 | 00:00:00 | | 2001-06-04 | 71,70 | 500 | 72,00 | 71,50 | 72,00 | 00:00:00 | | 2001-06-05 | 71,70 | 20.800 | 72,20 | 71,20 | 71,50 | 00:00:00 | | 2001-06-06 | 71,80 | 12.500 | 72,30 | 71,40 | 72,30 | 00:00:00 | | 2001-06-07 | 72,30 | 11.300 | 72,40 | 71,70 | 71,80 | 00:00:00 | | 2001-06-08 | 71,00 | 19.700 | 72,55 | 71,00 | 72,00 | 00:00:00 | | 2001-06-11 | 72,00 | 9.700 | 72,10 | 71,00 | 71,50 | 00:00:00 | | 2001-06-12 | 70,80 | 4.600 | 72,00 | 70,80 | 72,00 | 00:00:00 | | 2001-06-13 | 70,25 | 14.200 | 71,30 | 70,25 | 70,70 | 00:00:00 | | 2001-06-14 | 70,70 | 1.900 | 70,70 | 70,25 | 70,40 | 00:00:00 | | 2001-06-15 | 70,10 | 7.400 | 70,50 | 70,10 | 70,25 | 00:00:00 | | 2001-06-18 | 70,50 | 12.600 | 70,70 | 70,10 | 70,10 | 00:00:00 | | 2001-06-19 | 70,30 | 14.200 | 70,70 | 70,10 | 70,50 | 00:00:00 | | 2001-06-20 | 70,00 | 15.800 | 70,50 | 69,70 | 70,50 | 00:00:00 | | 2001-06-21 | 68,30 | 24.900 | 69,70 | 68,30 | 69,70 | 00:00:00 | | 2001-06-22 | 68,50 | 11.800 | 68,80 | 68,10 | 68,80 | 00:00:00 | | 2001-06-25 | 68,50 | 10.100 | 68,80 | 68,10 | 68,30 | 00:00:00 | | 2001-06-26 | 69,70 | 13.000 | 69,70 | 68,50 | 68,50 | 00:00:00 | | 2001-06-27 | 68,70 | 9.100 | 69,50 | 68,70 | 69,30 | 00:00:00 | | 2001-06-28 | 68,00 | 17.100 | 68,90 | 68,00 | 68,50 | 00:00:00 | | 2001-06-29 | 68,50 | 8.200 | 68,50 | 68,00 | 68,50 | 00:00:00 | | 2001-07-02 | 69,30 | 13.300 | 69,30 | 67,70 | 68,30 | 00:00:00 | | 2001-07-03 | 68,70 | 8.100 | 69,00 | 68,50 | 68,50 | 00:00:00 | | 2001-07-04 | 71,70 | 26.100 | 71,95 | 69,00 | 69,00 | 00:00:00 | | 2001-07-05 | 73,40 | 58.200 | 74,50 | 71,00 | 71,00 | 00:00:00 | | 2001-07-06 | 72,50 | 46.400 | 73,50 | 72,30 | 73,00 | 00:00:00 | | 2001-07-09 | 73,70 | 36.300 | 73,88 | 71,70 | 71,80 | 00:00:00 | | 2001-07-10 | 73,25 | 30.100 | 73,55 | 72,70 | 73,00 | 00:00:00 | | 2001-07-11 | 72,00 | 36.400 | 73,70 | 71,70 | 72,50 | 00:00:00 | | 2001-07-12 | 72,00 | 21.700 | 72,60 | 71,20 | 72,20 | 00:00:00 | | 2001-07-13 | 72,00 | 0 | 72,00 | 72,00 | 72,00 | 00:00:00 | | 2001-07-16 | 72,00 | 14.300 | 72,20 | 71,00 | 71,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
