|
 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 | | 2001-11-05 | 64,10 | 21.900 | 65,00 | 64,10 | 64,90 | 00:00:00 | | 2001-11-06 | 65,50 | 9.900 | 65,50 | 64,40 | 64,50 | 00:00:00 | | 2001-11-07 | 65,20 | 14.700 | 65,50 | 65,00 | 65,10 | 00:00:00 | | 2001-11-08 | 65,50 | 15.200 | 65,90 | 64,80 | 65,00 | 00:00:00 | | 2001-11-09 | 65,30 | 10.900 | 65,80 | 64,90 | 65,50 | 00:00:00 | | 2001-11-12 | 65,00 | 31.200 | 65,00 | 63,50 | 64,00 | 00:00:00 | | 2001-11-13 | 66,40 | 20.900 | 66,50 | 65,00 | 65,00 | 00:00:00 | | 2001-11-14 | 65,00 | 15.200 | 66,85 | 65,00 | 66,30 | 00:00:00 | | 2001-11-15 | 66,60 | 15.900 | 66,70 | 65,30 | 65,50 | 00:00:00 | | 2001-11-16 | 66,00 | 21.800 | 67,30 | 66,00 | 67,00 | 00:00:00 | | 2001-11-19 | 66,00 | 12.800 | 67,10 | 65,60 | 66,70 | 00:00:00 | | 2001-11-20 | 67,40 | 24.000 | 67,40 | 65,20 | 66,00 | 00:00:00 | | 2001-11-21 | 67,70 | 14.200 | 68,60 | 67,50 | 67,60 | 00:00:00 | | 2001-11-22 | 67,00 | 9.000 | 68,30 | 67,00 | 68,00 | 00:00:00 | | 2001-11-23 | 66,60 | 8.800 | 67,50 | 66,10 | 67,30 | 00:00:00 | | 2001-11-26 | 68,30 | 9.200 | 68,30 | 67,50 | 67,80 | 00:00:00 | | 2001-11-27 | 65,50 | 24.200 | 68,00 | 64,80 | 68,00 | 00:00:00 | | 2001-11-28 | 65,60 | 18.300 | 66,30 | 65,20 | 65,50 | 00:00:00 | | 2001-11-29 | 65,25 | 14.100 | 65,80 | 64,80 | 65,10 | 00:00:00 | | 2001-11-30 | 64,70 | 12.900 | 65,30 | 64,40 | 65,20 | 00:00:00 | | 2001-12-03 | 65,10 | 7.400 | 65,10 | 64,00 | 64,30 | 00:00:00 | | 2001-12-04 | 65,70 | 8.200 | 65,70 | 65,20 | 65,20 | 00:00:00 | | 2001-12-05 | 65,50 | 9.800 | 66,20 | 64,90 | 65,50 | 00:00:00 | | 2001-12-06 | 64,00 | 25.700 | 65,60 | 63,20 | 65,60 | 00:00:00 | | 2001-12-07 | 63,50 | 19.100 | 64,20 | 62,90 | 64,00 | 00:00:00 | | 2001-12-10 | 63,30 | 16.400 | 63,80 | 63,00 | 63,80 | 00:00:00 | | 2001-12-11 | 63,50 | 15.100 | 64,70 | 63,00 | 63,00 | 00:00:00 | | 2001-12-12 | 64,10 | 17.400 | 64,30 | 63,40 | 64,00 | 00:00:00 | | 2001-12-13 | 62,50 | 31.500 | 64,50 | 61,90 | 64,20 | 00:00:00 | | 2001-12-14 | 62,40 | 17.000 | 63,20 | 62,00 | 62,30 | 00:00:00 | | 2001-12-17 | 63,10 | 28.300 | 63,10 | 61,40 | 62,50 | 00:00:00 | | 2001-12-18 | 62,55 | 24.300 | 63,50 | 62,50 | 63,50 | 00:00:00 | | 2001-12-19 | 62,40 | 11.200 | 63,00 | 61,20 | 62,90 | 00:00:00 | | 2001-12-20 | 61,55 | 19.100 | 62,45 | 61,55 | 62,00 | 00:00:00 | | 2001-12-21 | 61,90 | 21.800 | 62,50 | 60,50 | 61,60 | 00:00:00 | | 2001-12-24 | 61,90 | 0 | 61,90 | 61,90 | 61,90 | 00:00:00 | | 2001-12-25 | 61,90 | 0 | 61,90 | 61,90 | 61,90 | 00:00:00 | | 2001-12-26 | 61,90 | 0 | 61,90 | 61,90 | 61,90 | 00:00:00 | | 2001-12-27 | 61,40 | 20.300 | 62,10 | 60,75 | 62,10 | 00:00:00 | | 2001-12-28 | 63,00 | 11.700 | 63,20 | 61,40 | 61,40 | 00:00:00 | | 2001-12-31 | 63,00 | 0 | 63,00 | 63,00 | 63,00 | 00:00:00 | | 2002-01-01 | 63,00 | 0 | 63,00 | 63,00 | 63,00 | 00:00:00 | | 2002-01-02 | 63,20 | 19.500 | 63,70 | 63,00 | 63,30 | 00:00:00 | | 2002-01-03 | 63,78 | 16.300 | 63,78 | 63,00 | 63,00 | 00:00:00 | | 2002-01-04 | 63,50 | 17.000 | 63,85 | 63,20 | 63,80 | 00:00:00 | | 2002-01-07 | 63,70 | 13.500 | 64,00 | 63,30 | 63,40 | 00:00:00 | | 2002-01-08 | 64,00 | 11.100 | 64,00 | 63,60 | 63,90 | 00:00:00 | | 2002-01-09 | 64,50 | 17.700 | 64,90 | 63,30 | 64,50 | 00:00:00 | | 2002-01-10 | 64,30 | 12.600 | 65,20 | 63,90 | 64,40 | 00:00:00 | | 2002-01-11 | 63,50 | 10.900 | 64,70 | 63,50 | 64,70 | 00:00:00 | | 2002-01-14 | 62,80 | 21.700 | 63,50 | 61,75 | 63,50 | 00:00:00 | | 2002-01-15 | 62,70 | 9.200 | 63,00 | 62,30 | 62,40 | 00:00:00 | | 2002-01-16 | 61,50 | 11.900 | 62,10 | 61,20 | 62,10 | 00:00:00 | | 2002-01-17 | 62,95 | 10.900 | 63,20 | 61,00 | 61,50 | 00:00:00 | | 2002-01-18 | 63,50 | 8.500 | 63,70 | 62,80 | 63,00 | 00:00:00 | | 2002-01-21 | 62,80 | 15.700 | 63,50 | 62,30 | 63,50 | 00:00:00 | | 2002-01-22 | 62,90 | 13.000 | 63,20 | 62,60 | 62,80 | 00:00:00 | | 2002-01-23 | 63,00 | 10.700 | 63,50 | 62,50 | 62,60 | 00:00:00 | | 2002-01-24 | 63,50 | 8.700 | 63,70 | 62,70 | 62,90 | 00:00:00 | | 2002-01-25 | 63,10 | 12.400 | 63,50 | 62,80 | 63,45 | 00:00:00 | | 2002-01-28 | 64,50 | 15.100 | 64,50 | 63,10 | 63,10 | 00:00:00 | | 2002-01-29 | 64,00 | 14.900 | 64,20 | 63,40 | 64,10 | 00:00:00 | | 2002-01-30 | 64,50 | 7.400 | 64,50 | 62,95 | 63,50 | 00:00:00 | | 2002-01-31 | 64,00 | 10.500 | 65,00 | 63,90 | 64,50 | 00:00:00 | | 2002-02-01 | 65,00 | 10.200 | 65,00 | 64,10 | 64,10 | 00:00:00 | | 2002-02-04 | 65,20 | 8.800 | 65,40 | 64,30 | 65,00 | 00:00:00 | | 2002-02-05 | 65,00 | 12.500 | 65,70 | 64,50 | 64,50 | 00:00:00 | | 2002-02-06 | 64,90 | 14.500 | 65,50 | 64,50 | 64,50 | 00:00:00 | | 2002-02-07 | 63,50 | 6.000 | 64,85 | 63,20 | 64,85 | 00:00:00 | | 2002-02-08 | 63,90 | 16.100 | 64,40 | 63,50 | 63,50 | 00:00:00 | | 2002-02-11 | 64,00 | 5.400 | 64,30 | 63,80 | 64,00 | 00:00:00 | | 2002-02-12 | 64,40 | 11.000 | 65,00 | 64,00 | 65,00 | 00:00:00 | | 2002-02-13 | 64,25 | 12.600 | 65,00 | 64,00 | 64,00 | 00:00:00 | | 2002-02-14 | 65,40 | 11.100 | 65,40 | 64,30 | 64,50 | 00:00:00 | | 2002-02-15 | 65,00 | 10.000 | 65,50 | 65,00 | 65,10 | 00:00:00 | | 2002-02-18 | 64,70 | 5.100 | 65,10 | 64,50 | 64,50 | 00:00:00 | | 2002-02-19 | 63,80 | 6.100 | 64,80 | 63,80 | 64,50 | 00:00:00 | | 2002-02-20 | 64,70 | 13.600 | 64,70 | 63,70 | 64,00 | 00:00:00 | | 2002-02-21 | 64,40 | 4.500 | 64,70 | 64,10 | 64,70 | 00:00:00 | | 2002-02-22 | 65,85 | 10.600 | 65,85 | 63,80 | 64,20 | 00:00:00 | | 2002-02-25 | 65,00 | 6.100 | 65,80 | 64,60 | 65,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
