|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 65,00 | 6.100 | 65,80 | 64,60 | 65,50 | 00:00:00 | | 2002-02-26 | 64,80 | 10.300 | 65,80 | 64,80 | 65,00 | 00:00:00 | | 2002-02-27 | 65,50 | 6.900 | 65,80 | 64,80 | 65,30 | 00:00:00 | | 2002-02-28 | 65,50 | 19.200 | 65,80 | 65,00 | 65,00 | 00:00:00 | | 2002-03-01 | 66,50 | 17.000 | 67,20 | 65,00 | 65,51 | 00:00:00 | | 2002-03-04 | 67,00 | 15.500 | 67,00 | 66,20 | 66,40 | 00:00:00 | | 2002-03-05 | 68,20 | 30.800 | 68,30 | 66,30 | 66,30 | 00:00:00 | | 2002-03-06 | 69,75 | 43.000 | 70,11 | 67,70 | 68,00 | 00:00:00 | | 2002-03-07 | 69,50 | 22.700 | 70,00 | 68,50 | 70,00 | 00:00:00 | | 2002-03-08 | 69,40 | 14.400 | 69,90 | 68,60 | 69,00 | 00:00:00 | | 2002-03-11 | 69,70 | 17.000 | 69,70 | 68,20 | 68,70 | 00:00:00 | | 2002-03-12 | 69,10 | 10.300 | 69,50 | 68,50 | 69,50 | 00:00:00 | | 2002-03-13 | 69,80 | 17.200 | 70,10 | 68,80 | 68,80 | 00:00:00 | | 2002-03-14 | 70,30 | 9.800 | 70,30 | 69,70 | 69,70 | 00:00:00 | | 2002-03-15 | 70,00 | 13.000 | 70,40 | 69,50 | 69,70 | 00:00:00 | | 2002-03-18 | 69,40 | 51.000 | 70,99 | 69,40 | 70,20 | 00:00:00 | | 2002-03-19 | 70,50 | 28.600 | 70,80 | 69,30 | 69,30 | 00:00:00 | | 2002-03-20 | 70,95 | 14.100 | 70,99 | 70,05 | 70,30 | 00:00:00 | | 2002-03-21 | 70,65 | 28.000 | 70,99 | 70,50 | 70,50 | 00:00:00 | | 2002-03-22 | 71,10 | 90.100 | 71,40 | 70,50 | 70,55 | 00:00:00 | | 2002-03-25 | 70,90 | 14.400 | 71,20 | 70,50 | 71,20 | 00:00:00 | | 2002-03-26 | 71,20 | 8.800 | 71,50 | 70,40 | 70,50 | 00:00:00 | | 2002-03-27 | 71,20 | 16.700 | 71,30 | 70,30 | 71,00 | 00:00:00 | | 2002-03-28 | 71,20 | 0 | 71,20 | 71,20 | 71,20 | 00:00:00 | | 2002-03-29 | 71,20 | 0 | 71,20 | 71,20 | 71,20 | 00:00:00 | | 2002-04-01 | 71,20 | 0 | 71,20 | 71,20 | 71,20 | 00:00:00 | | 2002-04-02 | 70,30 | 18.600 | 70,80 | 69,50 | 70,80 | 00:00:00 | | 2002-04-03 | 70,60 | 3.700 | 70,90 | 70,00 | 70,20 | 00:00:00 | | 2002-04-04 | 69,40 | 7.200 | 70,50 | 69,30 | 70,30 | 00:00:00 | | 2002-04-05 | 70,30 | 4.400 | 70,50 | 69,80 | 69,80 | 00:00:00 | | 2002-04-08 | 70,50 | 9.800 | 70,50 | 70,00 | 70,30 | 00:00:00 | | 2002-04-09 | 70,80 | 10.800 | 70,80 | 69,70 | 70,60 | 00:00:00 | | 2002-04-10 | 71,80 | 22.700 | 72,00 | 70,30 | 70,70 | 00:00:00 | | 2002-04-11 | 71,50 | 6.300 | 71,90 | 71,40 | 71,90 | 00:00:00 | | 2002-04-12 | 72,00 | 38.900 | 73,40 | 72,00 | 72,10 | 00:00:00 | | 2002-04-15 | 72,85 | 12.200 | 72,85 | 71,60 | 72,20 | 00:00:00 | | 2002-04-16 | 72,28 | 24.700 | 72,85 | 71,80 | 72,85 | 00:00:00 | | 2002-04-17 | 71,60 | 8.200 | 72,00 | 71,60 | 72,00 | 00:00:00 | | 2002-04-18 | 72,00 | 14.800 | 72,30 | 71,60 | 72,10 | 00:00:00 | | 2002-04-19 | 72,30 | 15.500 | 72,30 | 71,00 | 71,30 | 00:00:00 | | 2002-04-22 | 72,30 | 9.300 | 72,50 | 71,65 | 72,30 | 00:00:00 | | 2002-04-23 | 72,80 | 16.100 | 73,10 | 72,70 | 72,30 | 00:00:00 | | 2002-04-24 | 72,30 | 21.900 | 73,45 | 71,80 | 72,80 | 00:00:00 | | 2002-04-25 | 71,00 | 17.700 | 72,80 | 71,00 | 72,00 | 00:00:00 | | 2002-04-26 | 70,30 | 8.400 | 71,50 | 70,30 | 71,50 | 00:00:00 | | 2002-04-29 | 71,90 | 11.700 | 72,10 | 69,50 | 69,85 | 00:00:00 | | 2002-04-30 | 72,50 | 12.400 | 72,80 | 71,60 | 72,00 | 00:00:00 | | 2002-05-01 | 72,50 | 0 | 72,50 | 72,50 | 72,50 | 00:00:00 | | 2002-05-02 | 73,00 | 18.900 | 73,20 | 72,30 | 72,90 | 00:00:00 | | 2002-05-03 | 74,50 | 111.800 | 75,80 | 72,80 | 72,80 | 00:00:00 | | 2002-05-06 | 74,80 | 35.600 | 75,90 | 74,30 | 75,90 | 00:00:00 | | 2002-05-07 | 73,50 | 43.700 | 74,10 | 72,20 | 74,00 | 00:00:00 | | 2002-05-08 | 73,00 | 20.500 | 73,95 | 72,50 | 73,60 | 00:00:00 | | 2002-05-09 | 72,05 | 900 | 73,15 | 72,05 | 72,80 | 00:00:00 | | 2002-05-10 | 72,70 | 9.800 | 73,35 | 72,10 | 72,30 | 00:00:00 | | 2002-05-13 | 73,50 | 12.300 | 73,50 | 72,50 | 72,50 | 00:00:00 | | 2002-05-14 | 73,40 | 11.600 | 73,80 | 73,00 | 73,80 | 00:00:00 | | 2002-05-15 | 73,20 | 12.000 | 73,50 | 72,70 | 73,30 | 00:00:00 | | 2002-05-16 | 73,70 | 13.200 | 74,00 | 73,20 | 73,40 | 00:00:00 | | 2002-05-17 | 75,20 | 41.000 | 76,30 | 73,80 | 73,80 | 00:00:00 | | 2002-05-20 | 75,10 | 3.100 | 75,50 | 74,50 | 75,10 | 00:00:00 | | 2002-05-21 | 75,80 | 22.100 | 76,25 | 74,70 | 75,10 | 00:00:00 | | 2002-05-22 | 76,50 | 30.000 | 77,20 | 75,20 | 75,50 | 00:00:00 | | 2002-05-23 | 75,50 | 23.300 | 77,20 | 75,00 | 76,50 | 00:00:00 | | 2002-05-24 | 74,70 | 11.700 | 75,65 | 73,60 | 75,60 | 00:00:00 | | 2002-05-27 | 75,00 | 15.200 | 75,10 | 74,00 | 74,50 | 00:00:00 | | 2002-05-28 | 75,00 | 10.700 | 75,60 | 74,80 | 75,20 | 00:00:00 | | 2002-05-29 | 75,75 | 17.700 | 76,10 | 74,50 | 74,50 | 00:00:00 | | 2002-05-30 | 75,60 | 4.400 | 75,60 | 74,70 | 75,00 | 00:00:00 | | 2002-05-31 | 75,80 | 15.500 | 76,00 | 75,50 | 75,50 | 00:00:00 | | 2002-06-03 | 75,00 | 10.500 | 76,00 | 74,90 | 75,50 | 00:00:00 | | 2002-06-04 | 74,00 | 12.300 | 74,50 | 73,50 | 74,00 | 00:00:00 | | 2002-06-05 | 73,60 | 14.500 | 74,40 | 73,00 | 73,80 | 00:00:00 | | 2002-06-06 | 75,00 | 19.400 | 75,30 | 73,60 | 73,60 | 00:00:00 | | 2002-06-07 | 73,95 | 12.400 | 75,00 | 73,20 | 75,00 | 00:00:00 | | 2002-06-10 | 75,10 | 15.200 | 75,70 | 73,80 | 73,80 | 00:00:00 | | 2002-06-11 | 74,20 | 9.200 | 75,50 | 74,05 | 74,50 | 00:00:00 | | 2002-06-12 | 74,00 | 12.300 | 74,00 | 72,70 | 73,20 | 00:00:00 | | 2002-06-13 | 75,30 | 24.400 | 76,00 | 74,10 | 74,10 | 00:00:00 | | 2002-06-14 | 73,60 | 30.700 | 76,00 | 73,40 | 75,00 | 00:00:00 | | 2002-06-17 | 73,60 | 20.000 | 74,15 | 72,20 | 73,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
