|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 73,60 | 20.000 | 74,15 | 72,20 | 73,50 | 00:00:00 | | 2002-06-18 | 70,85 | 28.100 | 73,50 | 70,85 | 73,30 | 00:00:00 | | 2002-06-19 | 72,80 | 33.300 | 73,50 | 69,30 | 69,70 | 00:00:00 | | 2002-06-20 | 71,30 | 16.800 | 73,20 | 71,00 | 72,20 | 00:00:00 | | 2002-06-21 | 70,30 | 8.400 | 71,50 | 69,30 | 70,20 | 00:00:00 | | 2002-06-24 | 68,70 | 11.200 | 70,50 | 68,30 | 70,00 | 00:00:00 | | 2002-06-25 | 68,60 | 8.000 | 69,80 | 68,60 | 69,80 | 00:00:00 | | 2002-06-26 | 67,50 | 31.000 | 67,50 | 66,20 | 67,50 | 00:00:00 | | 2002-06-27 | 68,30 | 9.800 | 68,30 | 66,75 | 67,50 | 00:00:00 | | 2002-06-28 | 69,60 | 7.800 | 69,60 | 68,50 | 69,00 | 00:00:00 | | 2002-07-01 | 71,00 | 10.200 | 71,60 | 70,50 | 71,00 | 00:00:00 | | 2002-07-02 | 69,00 | 9.600 | 70,30 | 68,90 | 70,30 | 00:00:00 | | 2002-07-03 | 71,00 | 12.400 | 71,50 | 68,80 | 69,00 | 00:00:00 | | 2002-07-04 | 70,00 | 631.300 | 71,20 | 69,50 | 70,80 | 00:00:00 | | 2002-07-05 | 72,40 | 12.600 | 72,40 | 69,70 | 70,20 | 00:00:00 | | 2002-07-08 | 71,50 | 16.500 | 71,80 | 71,00 | 71,00 | 00:00:00 | | 2002-07-09 | 71,60 | 7.200 | 72,30 | 71,10 | 71,20 | 00:00:00 | | 2002-07-10 | 70,75 | 3.200 | 71,70 | 70,40 | 71,00 | 00:00:00 | | 2002-07-11 | 70,70 | 7.200 | 71,30 | 70,40 | 70,50 | 00:00:00 | | 2002-07-12 | 72,00 | 9.000 | 72,75 | 70,80 | 71,00 | 00:00:00 | | 2002-07-15 | 70,00 | 12.900 | 72,20 | 70,00 | 71,50 | 00:00:00 | | 2002-07-16 | 68,00 | 30.300 | 69,50 | 67,00 | 69,20 | 00:00:00 | | 2002-07-17 | 67,00 | 13.400 | 68,70 | 67,00 | 68,70 | 00:00:00 | | 2002-07-18 | 66,70 | 9.300 | 67,50 | 66,60 | 67,50 | 00:00:00 | | 2002-07-19 | 65,40 | 12.900 | 66,55 | 65,20 | 66,55 | 00:00:00 | | 2002-07-22 | 61,30 | 30.500 | 65,00 | 61,30 | 65,00 | 00:00:00 | | 2002-07-23 | 61,90 | 21.800 | 62,30 | 61,40 | 62,10 | 00:00:00 | | 2002-07-24 | 60,60 | 89.400 | 61,80 | 58,20 | 61,25 | 00:00:00 | | 2002-07-25 | 60,10 | 26.200 | 62,30 | 59,50 | 62,30 | 00:00:00 | | 2002-07-26 | 61,20 | 21.300 | 61,30 | 59,50 | 60,80 | 00:00:00 | | 2002-07-29 | 63,50 | 9.900 | 63,60 | 61,50 | 61,50 | 00:00:00 | | 2002-07-30 | 63,95 | 8.200 | 64,00 | 61,80 | 63,70 | 00:00:00 | | 2002-07-31 | 63,00 | 7.700 | 64,20 | 62,80 | 63,80 | 00:00:00 | | 2002-08-01 | 62,50 | 11.500 | 63,80 | 62,50 | 62,50 | 00:00:00 | | 2002-08-02 | 62,10 | 5.300 | 62,60 | 61,70 | 62,20 | 00:00:00 | | 2002-08-05 | 61,05 | 11.700 | 61,05 | 58,45 | 60,90 | 00:00:00 | | 2002-08-06 | 60,80 | 19.900 | 61,00 | 59,00 | 60,00 | 00:00:00 | | 2002-08-07 | 62,00 | 4.800 | 62,50 | 60,00 | 62,50 | 00:00:00 | | 2002-08-08 | 63,50 | 9.600 | 64,10 | 61,70 | 61,70 | 00:00:00 | | 2002-08-09 | 66,00 | 11.200 | 66,00 | 63,50 | 63,50 | 00:00:00 | | 2002-08-12 | 66,00 | 6.300 | 66,40 | 65,20 | 66,00 | 00:00:00 | | 2002-08-13 | 65,00 | 2.100 | 66,20 | 63,50 | 66,20 | 00:00:00 | | 2002-08-14 | 64,00 | 4.300 | 65,20 | 64,00 | 64,70 | 00:00:00 | | 2002-08-15 | 65,00 | 3.800 | 65,50 | 64,90 | 64,90 | 00:00:00 | | 2002-08-16 | 64,80 | 9.500 | 65,80 | 64,80 | 65,20 | 00:00:00 | | 2002-08-19 | 67,80 | 65.300 | 68,20 | 63,60 | 64,00 | 00:00:00 | | 2002-08-20 | 67,60 | 19.800 | 68,50 | 67,00 | 68,20 | 00:00:00 | | 2002-08-21 | 69,70 | 17.300 | 69,80 | 68,00 | 68,00 | 00:00:00 | | 2002-08-22 | 69,30 | 9.300 | 70,20 | 68,50 | 69,30 | 00:00:00 | | 2002-08-23 | 69,50 | 7.300 | 69,70 | 69,30 | 69,50 | 00:00:00 | | 2002-08-26 | 68,50 | 7.800 | 69,60 | 68,50 | 69,60 | 00:00:00 | | 2002-08-27 | 68,50 | 7.800 | 68,70 | 67,80 | 68,50 | 00:00:00 | | 2002-08-28 | 67,20 | 6.300 | 68,00 | 67,20 | 67,50 | 00:00:00 | | 2002-08-29 | 68,00 | 6.500 | 68,30 | 67,00 | 67,00 | 00:00:00 | | 2002-08-30 | 69,70 | 1.600 | 69,70 | 67,50 | 67,50 | 00:00:00 | | 2002-09-02 | 68,40 | 5.000 | 69,70 | 68,00 | 69,50 | 00:00:00 | | 2002-09-03 | 66,40 | 6.900 | 68,30 | 65,90 | 68,00 | 00:00:00 | | 2002-09-04 | 65,50 | 1.000 | 66,20 | 65,50 | 65,50 | 00:00:00 | | 2002-09-05 | 66,00 | 4.300 | 66,60 | 65,80 | 66,50 | 00:00:00 | | 2002-09-06 | 66,50 | 2.400 | 66,50 | 65,20 | 65,50 | 00:00:00 | | 2002-09-09 | 66,90 | 3.500 | 67,20 | 66,50 | 66,70 | 00:00:00 | | 2002-09-10 | 68,20 | 5.700 | 68,70 | 67,00 | 67,00 | 00:00:00 | | 2002-09-11 | 68,40 | 5.700 | 68,70 | 67,80 | 68,50 | 00:00:00 | | 2002-09-12 | 67,50 | 2.000 | 68,20 | 67,50 | 67,50 | 00:00:00 | | 2002-09-13 | 67,70 | 6.700 | 67,85 | 65,80 | 66,00 | 00:00:00 | | 2002-09-16 | 67,70 | 9.500 | 68,10 | 67,20 | 68,00 | 00:00:00 | | 2002-09-17 | 67,60 | 8.200 | 68,30 | 67,50 | 68,30 | 00:00:00 | | 2002-09-18 | 66,00 | 3.400 | 67,30 | 65,90 | 67,30 | 00:00:00 | | 2002-09-19 | 63,00 | 10.300 | 64,85 | 62,50 | 64,50 | 00:00:00 | | 2002-09-20 | 65,20 | 15.300 | 65,60 | 62,50 | 62,50 | 00:00:00 | | 2002-09-23 | 65,00 | 6.600 | 65,60 | 64,50 | 65,00 | 00:00:00 | | 2002-09-24 | 63,50 | 8.500 | 65,50 | 63,50 | 65,00 | 00:00:00 | | 2002-09-25 | 65,00 | 100.900 | 65,00 | 62,20 | 62,50 | 00:00:00 | | 2002-09-26 | 65,50 | 6.900 | 65,80 | 64,90 | 65,00 | 00:00:00 | | 2002-09-27 | 65,20 | 2.400 | 65,80 | 65,00 | 65,00 | 00:00:00 | | 2002-09-30 | 64,50 | 15.500 | 64,65 | 63,00 | 64,00 | 00:00:00 | | 2002-10-01 | 66,00 | 27.600 | 66,00 | 63,70 | 65,50 | 00:00:00 | | 2002-10-02 | 66,50 | 8.100 | 68,20 | 66,20 | 68,00 | 00:00:00 | | 2002-10-03 | 66,60 | 1.500 | 66,60 | 65,00 | 65,00 | 00:00:00 | | 2002-10-04 | 66,60 | 14.100 | 68,30 | 66,60 | 66,80 | 00:00:00 | | 2002-10-07 | 66,40 | 14.000 | 68,50 | 66,00 | 66,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
