|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 72,00 | 14.300 | 72,20 | 71,00 | 71,00 | 00:00:00 | | 2001-07-17 | 72,50 | 9.100 | 72,50 | 71,60 | 71,60 | 00:00:00 | | 2001-07-18 | 72,30 | 13.400 | 73,30 | 72,00 | 73,10 | 00:00:00 | | 2001-07-19 | 72,00 | 17.200 | 72,50 | 71,50 | 72,50 | 00:00:00 | | 2001-07-20 | 71,90 | 17.000 | 71,90 | 71,10 | 71,80 | 00:00:00 | | 2001-07-23 | 72,30 | 19.200 | 72,80 | 71,50 | 72,00 | 00:00:00 | | 2001-07-24 | 73,20 | 35.200 | 73,90 | 72,00 | 72,00 | 00:00:00 | | 2001-07-25 | 70,40 | 23.800 | 72,60 | 69,70 | 72,50 | 00:00:00 | | 2001-07-26 | 70,85 | 19.000 | 71,20 | 70,35 | 70,75 | 00:00:00 | | 2001-07-27 | 72,00 | 22.500 | 72,30 | 70,50 | 71,00 | 00:00:00 | | 2001-07-30 | 73,70 | 15.200 | 73,70 | 71,80 | 71,80 | 00:00:00 | | 2001-07-31 | 71,95 | 24.600 | 73,20 | 71,70 | 73,20 | 00:00:00 | | 2001-08-01 | 72,70 | 20.200 | 72,70 | 71,90 | 72,26 | 00:00:00 | | 2001-08-02 | 74,20 | 51.500 | 74,50 | 72,00 | 72,00 | 00:00:00 | | 2001-08-03 | 73,60 | 23.400 | 74,30 | 73,50 | 73,60 | 00:00:00 | | 2001-08-06 | 73,60 | 18.500 | 74,40 | 73,30 | 73,30 | 00:00:00 | | 2001-08-07 | 74,30 | 55.800 | 75,10 | 73,70 | 73,70 | 00:00:00 | | 2001-08-08 | 74,85 | 160.800 | 75,50 | 74,50 | 74,50 | 00:00:00 | | 2001-08-09 | 74,00 | 66.600 | 75,40 | 74,00 | 74,30 | 00:00:00 | | 2001-08-10 | 72,70 | 31.600 | 74,10 | 72,50 | 74,10 | 00:00:00 | | 2001-08-13 | 73,30 | 30.900 | 74,65 | 72,80 | 73,00 | 00:00:00 | | 2001-08-14 | 70,20 | 19.700 | 73,70 | 69,30 | 73,20 | 00:00:00 | | 2001-08-15 | 69,30 | 10.700 | 71,00 | 69,30 | 71,00 | 00:00:00 | | 2001-08-16 | 71,00 | 15.400 | 71,30 | 68,50 | 69,50 | 00:00:00 | | 2001-08-17 | 70,90 | 14.200 | 71,05 | 70,50 | 70,50 | 00:00:00 | | 2001-08-20 | 70,45 | 15.500 | 71,50 | 69,50 | 70,70 | 00:00:00 | | 2001-08-21 | 70,70 | 9.200 | 71,30 | 70,30 | 71,00 | 00:00:00 | | 2001-08-22 | 72,00 | 7.000 | 72,20 | 70,80 | 70,80 | 00:00:00 | | 2001-08-23 | 72,00 | 11.000 | 72,50 | 71,50 | 71,80 | 00:00:00 | | 2001-08-24 | 73,00 | 5.900 | 73,00 | 71,70 | 71,70 | 00:00:00 | | 2001-08-27 | 71,80 | 10.100 | 72,80 | 71,80 | 72,80 | 00:00:00 | | 2001-08-28 | 71,50 | 6.700 | 72,20 | 71,50 | 71,50 | 00:00:00 | | 2001-08-29 | 71,50 | 14.800 | 72,10 | 71,05 | 71,50 | 00:00:00 | | 2001-08-30 | 70,50 | 12.200 | 71,70 | 70,50 | 71,40 | 00:00:00 | | 2001-08-31 | 70,50 | 10.500 | 70,75 | 70,10 | 70,30 | 00:00:00 | | 2001-09-03 | 71,60 | 17.700 | 72,50 | 70,30 | 70,30 | 00:00:00 | | 2001-09-04 | 71,60 | 21.100 | 72,00 | 71,00 | 71,80 | 00:00:00 | | 2001-09-05 | 71,70 | 11.900 | 72,10 | 71,00 | 71,70 | 00:00:00 | | 2001-09-06 | 70,50 | 21.100 | 72,10 | 70,50 | 71,90 | 00:00:00 | | 2001-09-07 | 69,20 | 31.400 | 71,00 | 69,00 | 70,55 | 00:00:00 | | 2001-09-10 | 68,50 | 24.400 | 69,00 | 67,50 | 68,50 | 00:00:00 | | 2001-09-11 | 64,50 | 51.200 | 68,30 | 62,30 | 67,80 | 00:00:00 | | 2001-09-12 | 64,30 | 37.500 | 65,00 | 62,50 | 63,00 | 00:00:00 | | 2001-09-13 | 68,10 | 68.500 | 68,50 | 65,50 | 65,50 | 00:00:00 | | 2001-09-14 | 68,50 | 32.200 | 68,50 | 67,20 | 68,00 | 00:00:00 | | 2001-09-17 | 67,70 | 32.800 | 68,30 | 66,70 | 67,00 | 00:00:00 | | 2001-09-18 | 65,30 | 9.700 | 67,50 | 65,30 | 67,00 | 00:00:00 | | 2001-09-19 | 66,20 | 52.100 | 67,00 | 66,00 | 66,00 | 00:00:00 | | 2001-09-20 | 65,10 | 28.100 | 66,20 | 64,50 | 66,00 | 00:00:00 | | 2001-09-21 | 60,70 | 47.200 | 64,30 | 58,40 | 64,30 | 00:00:00 | | 2001-09-24 | 63,70 | 22.900 | 63,70 | 62,00 | 63,20 | 00:00:00 | | 2001-09-25 | 61,70 | 19.300 | 63,80 | 61,50 | 63,80 | 00:00:00 | | 2001-09-26 | 62,70 | 20.200 | 63,00 | 61,50 | 62,20 | 00:00:00 | | 2001-09-27 | 62,90 | 41.800 | 63,70 | 62,00 | 62,00 | 00:00:00 | | 2001-09-28 | 62,90 | 0 | 62,90 | 62,90 | 62,90 | 00:00:00 | | 2001-10-01 | 63,20 | 10.100 | 64,00 | 62,80 | 64,00 | 00:00:00 | | 2001-10-02 | 65,40 | 11.600 | 65,40 | 63,50 | 63,50 | 00:00:00 | | 2001-10-03 | 64,80 | 2.300 | 65,20 | 64,05 | 65,20 | 00:00:00 | | 2001-10-04 | 67,00 | 19.800 | 67,50 | 64,40 | 66,00 | 00:00:00 | | 2001-10-05 | 65,40 | 9.100 | 66,30 | 65,30 | 66,00 | 00:00:00 | | 2001-10-08 | 65,20 | 8.100 | 65,20 | 64,30 | 64,90 | 00:00:00 | | 2001-10-09 | 64,10 | 19.500 | 65,30 | 63,80 | 65,30 | 00:00:00 | | 2001-10-10 | 64,40 | 9.100 | 64,50 | 63,70 | 64,00 | 00:00:00 | | 2001-10-11 | 63,50 | 18.100 | 64,30 | 63,50 | 64,20 | 00:00:00 | | 2001-10-12 | 64,80 | 12.000 | 64,80 | 63,80 | 63,80 | 00:00:00 | | 2001-10-15 | 64,30 | 16.000 | 64,70 | 63,80 | 64,50 | 00:00:00 | | 2001-10-16 | 64,30 | 0 | 64,30 | 64,30 | 64,30 | 00:00:00 | | 2001-10-17 | 65,80 | 16.400 | 66,50 | 65,00 | 65,00 | 00:00:00 | | 2001-10-18 | 65,70 | 11.200 | 66,00 | 65,00 | 66,00 | 00:00:00 | | 2001-10-19 | 65,00 | 9.100 | 65,20 | 64,50 | 65,00 | 00:00:00 | | 2001-10-22 | 65,70 | 4.800 | 65,70 | 64,70 | 65,00 | 00:00:00 | | 2001-10-23 | 64,80 | 7.600 | 65,80 | 63,80 | 65,80 | 00:00:00 | | 2001-10-24 | 65,20 | 8.700 | 65,70 | 65,00 | 65,00 | 00:00:00 | | 2001-10-25 | 64,20 | 13.000 | 65,20 | 64,20 | 65,20 | 00:00:00 | | 2001-10-26 | 64,20 | 0 | 64,20 | 64,20 | 64,20 | 00:00:00 | | 2001-10-29 | 65,70 | 2.900 | 65,70 | 65,30 | 65,70 | 00:00:00 | | 2001-10-30 | 65,00 | 20.500 | 65,90 | 64,80 | 64,80 | 00:00:00 | | 2001-10-31 | 66,00 | 24.300 | 66,20 | 65,00 | 65,00 | 00:00:00 | | 2001-11-01 | 65,00 | 2.900 | 65,60 | 64,70 | 65,30 | 00:00:00 | | 2001-11-02 | 64,50 | 4.200 | 65,30 | 64,00 | 65,30 | 00:00:00 | | 2001-11-05 | 64,10 | 21.900 | 65,00 | 64,10 | 64,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
