Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

HENKEL VZ (HEN3)HENKEL VZ (HEN3)

1,401,53 %
92,78

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
23/07/2019 91,460 92,780 1,53 93,780 91,460 637.907
22/07/2019 90,340 91,380 1,22 91,740 90,280 533.184
19/07/2019 90,860 90,280 0,53 91,760 90,200 664.595
18/07/2019 89,500 89,800 0,11 91,200 89,180 625.044
17/07/2019 88,840 89,700 0,11 90,800 88,840 613.718
16/07/2019 88,300 89,600 1,59 89,600 88,020 610.049
15/07/2019 88,100 88,200 0,32 89,020 87,780 339.433
12/07/2019 87,400 87,920 0,71 87,980 87,020 345.928
11/07/2019 88,240 87,300 -0,84 88,460 87,040 486.466
10/07/2019 88,020 88,040 -0,34 88,660 87,580 628.263
09/07/2019 89,980 88,340 -2,97 90,340 87,880 1.340.919
08/07/2019 90,680 91,040 -0,18 91,380 90,520 427.850
05/07/2019 91,200 91,200 0,09 91,460 90,840 490.433
04/07/2019 90,940 91,120 0,55 91,360 90,540 491.002
03/07/2019 90,960 90,620 1,43 91,480 90,260 847.926
02/07/2019 86,520 89,340 3,76 89,340 86,380 1.018.972
01/07/2019 86,580 86,100 0,09 86,980 85,600 602.055
28/06/2019 85,000 86,020 2,19 86,380 84,760 836.820
27/06/2019 84,060 84,180 -0,07 84,260 82,880 535.196
26/06/2019 83,860 84,240 0,05 85,260 83,740 662.883
25/06/2019 83,500 84,200 0,84 84,380 83,500 533.430
24/06/2019 85,000 83,500 -1,58 85,340 83,420 673.410
21/06/2019 85,300 84,840 -0,93 86,340 84,720 1.497.664
20/06/2019 87,440 85,640 -1,81 87,700 85,520 560.478
19/06/2019 86,740 87,220 0,67 87,220 86,500 451.557
18/06/2019 86,900 86,640 -0,16 87,220 85,660 648.420
17/06/2019 87,900 86,780 -1,92 88,600 86,780 665.147
14/06/2019 87,500 88,480 1,07 88,640 87,220 798.467
13/06/2019 86,640 87,540 0,83 87,880 86,320 647.806
12/06/2019 84,000 86,820 2,70 87,060 83,780 800.294
11/06/2019 84,120 84,540 1,22 85,020 84,120 607.995
07/06/2019 83,140 83,520 0,85 83,860 83,140 443.718
06/06/2019 82,300 82,820 0,61 83,420 82,260 328.916
05/06/2019 82,000 82,320 -0,12 83,120 81,860 467.065
04/06/2019 80,980 82,420 0,66 82,900 80,700 767.592
03/06/2019 81,500 81,880 0,12 82,220 81,160 681.812
31/05/2019 82,760 81,780 -1,99 82,880 81,780 664.896
30/05/2019 82,740 83,440 1,07 83,620 82,480 358.856
29/05/2019 82,340 82,560 -0,12 82,780 81,900 645.802
28/05/2019 83,180 82,660 -0,07 83,220 82,340 717.561
27/05/2019 82,280 82,720 0,56 83,220 82,160 352.742
24/05/2019 82,400 82,260 0,29 82,500 81,780 811.651
23/05/2019 83,600 82,020 -2,12 83,640 81,240 866.299
22/05/2019 84,060 83,800 -0,52 84,980 83,700 609.450
21/05/2019 84,000 84,240 0,45 84,480 83,360 625.795
20/05/2019 85,180 83,860 -1,67 85,500 83,340 599.824
17/05/2019 85,660 85,280 -1,30 85,880 84,240 726.361
16/05/2019 84,820 86,400 1,43 86,680 84,720 521.946
15/05/2019 85,440 85,180 -0,47 85,760 84,300 734.854
14/05/2019 86,920 85,580 -1,54 87,160 85,340 662.466
13/05/2019 87,500 86,920 -0,87 87,820 86,160 657.588
10/05/2019 87,600 87,680 0,48 88,020 87,060 693.052
09/05/2019 86,500 87,260 0,21 87,520 86,380 713.020
08/05/2019 86,520 87,080 0,25 87,100 86,340 778.457
07/05/2019 89,000 86,860 -5,24 89,780 86,720 1.615.195
06/05/2019 90,340 91,660 0,53 91,820 90,120 749.429
03/05/2019 90,340 91,180 0,60 91,240 89,960 590.705
02/05/2019 90,200 90,640 0,44 91,020 89,620 722.302
30/04/2019 88,980 90,240 1,08 90,240 88,860 706.353
29/04/2019 88,400 89,280 0,72 89,280 87,860 548.974
26/04/2019 88,700 88,640 -0,16 89,160 87,820 571.592
25/04/2019 88,740 88,780 -0,16 89,560 88,460 657.025
24/04/2019 88,200 88,920 0,25 89,140 87,900 627.275
23/04/2019 88,260 88,700 0,59 88,740 88,040 581.797
18/04/2019 88,180 88,180 0,05 88,980 88,100 1.124.103
17/04/2019 88,800 88,140 -0,47 88,820 87,800 675.369
16/04/2019 87,480 88,560 1,35 89,480 87,480 754.707
15/04/2019 87,500 87,380 -0,32 87,840 87,340 460.168
12/04/2019 88,000 87,660 -0,70 88,380 87,240 639.333
11/04/2019 88,700 88,280 -1,03 89,320 88,060 704.967
10/04/2019 88,680 89,200 0,97 89,700 88,340 694.167
09/04/2019 89,000 88,340 -2,62 89,400 87,740 805.273
08/04/2019 88,480 90,720 2,49 91,220 88,420 1.172.515
05/04/2019 89,580 88,520 -0,98 89,760 88,280 688.652
04/04/2019 89,020 89,400 0,27 89,660 89,020 491.618
03/04/2019 89,520 89,160 0,41 89,520 88,900 776.064
02/04/2019 90,600 88,800 -1,99 90,960 88,100 1.003.524
01/04/2019 91,320 90,600 -0,44 91,320 90,380 557.858
29/03/2019 90,440 91,000 1,25 91,700 90,440 763.392
28/03/2019 89,080 89,880 0,56 90,600 89,060 753.166
27/03/2019 88,480 89,380 0,93 89,440 88,340 694.676
26/03/2019 87,660 88,560 1,10 88,860 87,480 614.439
25/03/2019 88,140 87,600 -0,88 88,460 86,900 439.471
22/03/2019 89,120 88,380 -0,87 89,600 88,240 535.994
21/03/2019 88,880 89,160 0,43 89,300 87,800 559.620
20/03/2019 89,020 88,780 -0,25 89,580 88,700 527.635
19/03/2019 89,220 89,000 -0,16 89,600 88,740 512.197
18/03/2019 89,600 89,140 -0,45 89,820 89,120 394.739
15/03/2019 90,020 89,540 -0,18 90,400 89,280 1.030.591
14/03/2019 89,800 89,700 -0,07 90,000 89,220 395.856
13/03/2019 89,680 89,760 0,16 90,060 89,380 373.355
12/03/2019 89,900 89,620 0,52 90,040 89,160 445.235
11/03/2019 89,340 89,160 -0,27 89,600 88,580 425.638
08/03/2019 89,820 89,400 -1,06 90,080 89,000 393.709
07/03/2019 89,600 90,360 1,05 90,400 88,840 680.726
06/03/2019 89,400 89,420 -0,16 90,160 89,080 470.471
05/03/2019 89,000 89,560 0,36 89,640 88,680 451.798
04/03/2019 88,840 89,240 0,63 89,800 88,720 466.977
01/03/2019 88,680 88,680 0,96 89,060 88,120 518.128
28/02/2019 87,980 87,840 -0,88 88,760 87,320 681.784
27/02/2019 88,680 88,620 -0,83 88,740 87,080 787.374
26/02/2019 89,140 89,360 -0,29 89,760 88,860 439.147
25/02/2019 89,360 89,620 0,54 90,360 88,960 527.613
22/02/2019 89,160 89,140 -0,29 89,540 88,520 592.186
21/02/2019 88,880 89,400 0,99 89,900 87,960 779.864
20/02/2019 87,680 88,520 0,77 89,360 87,680 742.759
19/02/2019 88,720 87,840 -0,50 88,780 87,460 578.698
18/02/2019 87,000 88,280 1,59 88,760 86,920 704.194
15/02/2019 86,160 86,900 0,84 87,420 85,880 627.972
14/02/2019 86,300 86,180 0,12 87,100 85,840 574.536
13/02/2019 86,900 86,080 -0,25 87,140 85,920 548.015
12/02/2019 86,560 86,300 0,49 87,160 86,300 641.726
11/02/2019 85,140 85,880 0,75 86,660 85,140 566.026
08/02/2019 85,700 85,240 -0,65 86,040 84,760 818.636
07/02/2019 86,840 85,800 -1,45 87,660 85,680 760.080
06/02/2019 87,400 87,060 -1,02 87,980 86,660 583.694
05/02/2019 86,020 87,960 2,07 88,100 85,880 799.566
04/02/2019 85,900 86,180 0,54 86,500 85,640 498.905
01/02/2019 84,680 85,720 0,99 85,820 84,680 802.737
31/01/2019 84,740 84,880 0,28 85,080 83,960 663.923
30/01/2019 85,060 84,640 0,17 85,740 84,100 807.977
29/01/2019 83,280 84,500 1,03 84,920 83,220 863.813
28/01/2019 83,980 83,640 -0,85 84,340 83,340 748.205
25/01/2019 83,540 84,360 1,05 85,620 83,400 1.464.333
24/01/2019 86,200 83,480 -3,20 86,580 82,860 2.252.287
23/01/2019 85,120 86,240 0,02 86,300 85,100 1.306.114
22/01/2019 86,620 86,220 -1,53 87,920 85,440 2.242.551
21/01/2019 91,500 87,560 -9,75 93,240 86,320 4.054.074
18/01/2019 96,340 97,020 0,89 97,220 95,500 736.732
17/01/2019 93,200 96,160 2,08 96,260 92,280 1.144.511
16/01/2019 95,740 94,200 -1,44 95,740 93,840 532.280
15/01/2019 96,240 95,580 0,02 96,380 95,180 423.740
14/01/2019 95,640 95,560 -0,35 95,800 95,060 456.839
11/01/2019 96,380 95,900 -0,95 97,380 95,880 566.672
10/01/2019 96,100 96,820 0,08 96,880 95,560 429.278
09/01/2019 95,580 96,740 1,45 96,840 95,200 526.671
08/01/2019 94,640 95,360 0,34 95,860 94,200 765.792
07/01/2019 96,300 95,040 -1,12 96,300 94,520 405.034
04/01/2019 95,380 96,120 1,59 96,220 94,160 433.697
03/01/2019 95,020 94,620 -1,15 95,060 93,700 473.816
02/01/2019 95,160 95,720 0,34 96,440 94,660 497.007
28/12/2018 95,140 95,400 0,91 96,160 94,800 306.217
27/12/2018 96,740 94,540 -2,72 97,120 93,760 589.319
21/12/2018 97,160 97,180 -0,31 97,460 95,200 1.334.011
20/12/2018 95,580 97,480 1,12 97,680 94,960 771.847
19/12/2018 96,460 96,400 -0,27 96,980 95,920 647.170
18/12/2018 96,720 96,660 -0,06 97,760 96,320 554.479
17/12/2018 99,220 96,720 -2,85 99,260 95,820 818.150
14/12/2018 99,440 99,560 -0,79 100,400 99,180 473.753
13/12/2018 100,850 100,350 -0,30 101,250 100,050 350.852
12/12/2018 99,820 100,650 1,01 101,450 99,820 531.796
11/12/2018 98,500 99,640 1,40 100,350 98,440 557.400
10/12/2018 99,500 98,260 -1,84 100,450 98,020 748.610
07/12/2018 99,240 100,100 1,85 101,450 98,940 472.700
06/12/2018 101,050 98,280 -3,55 101,550 98,160 510.883
05/12/2018 101,550 101,900 -0,54 102,450 101,150 397.976
04/12/2018 102,850 102,450 -0,73 103,650 102,350 410.491
03/12/2018 103,700 103,200 1,28 103,900 102,300 532.910
30/11/2018 102,550 101,900 -0,44 102,700 101,350 497.109
29/11/2018 102,100 102,350 0,59 102,750 101,400 498.457
28/11/2018 103,600 101,750 -1,21 104,100 101,600 552.077
27/11/2018 103,000 103,000 0,19 103,450 102,200 389.896
26/11/2018 101,300 102,800 1,68 102,850 101,100 579.584
23/11/2018 100,250 101,100 1,12 101,300 99,840 466.371
22/11/2018 99,200 99,980 0,58 100,550 99,160 430.862
21/11/2018 98,480 99,400 1,35 99,840 98,140 656.487
20/11/2018 97,860 98,080 0,02 98,760 97,560 550.829
19/11/2018 100,150 98,060 -1,76 100,250 97,860 727.189
16/11/2018 98,340 99,820 1,90 100,350 98,180 999.044
15/11/2018 98,040 97,960 0,35 101,550 97,520 820.004
14/11/2018 97,740 97,620 -0,77 99,520 97,260 708.226
13/11/2018 98,080 98,380 1,07 98,480 97,760 450.398
12/11/2018 97,480 97,340 0,39 97,760 96,920 572.980
09/11/2018 97,120 96,960 -0,37 97,460 96,160 605.708
08/11/2018 97,240 97,320 0,27 97,860 96,940 595.424
07/11/2018 97,140 97,060 0,12 97,780 96,720 341.130
06/11/2018 96,640 96,940 0,44 97,060 96,100 384.552
05/11/2018 96,520 96,520 0,04 97,140 96,180 427.769
02/11/2018 97,320 96,480 0,31 97,320 96,380 542.477
01/11/2018 96,320 96,180 -0,41 96,920 95,660 478.235
31/10/2018 96,580 96,580 2,48 96,780 96,580 259.481
30/10/2018 94,400 94,240 -0,11 94,720 93,160 632.436
29/10/2018 93,440 94,340 0,88 95,380 93,420 570.664
26/10/2018 93,620 93,520 -1,14 93,940 92,400 780.273
25/10/2018 92,960 94,600 1,22 94,720 92,100 861.084
24/10/2018 93,900 93,460 -0,53 94,500 92,840 826.463
23/10/2018 95,640 93,960 -2,65 96,720 93,900 740.864
22/10/2018 96,620 96,520 0,19 97,860 96,420 406.936
19/10/2018 97,120 96,340 -0,78 97,640 96,280 643.439
18/10/2018 97,060 97,100 0,39 97,640 96,540 451.307
17/10/2018 97,600 96,720 -0,21 97,780 96,100 509.847
16/10/2018 95,980 96,920 1,06 97,100 95,440 419.168
15/10/2018 94,120 95,900 1,40 95,960 93,600 586.975
12/10/2018 94,940 94,580 -0,04 95,780 94,460 573.219
11/10/2018 95,020 94,620 -1,93 95,900 94,340 969.151
10/10/2018 98,680 96,480 -2,21 98,880 96,000 795.288
09/10/2018 99,300 98,660 -0,74 99,300 98,140 559.271
08/10/2018 100,700 99,400 -1,09 101,250 99,400 577.881
05/10/2018 98,700 100,500 1,11 100,550 98,700 1.088.386
04/10/2018 100,300 99,400 -1,44 100,650 97,880 1.250.740
02/10/2018 100,400 100,850 -0,15 101,300 100,400 478.752
01/10/2018 100,900 101,000 -0,05 101,550 100,750 458.954
28/09/2018 101,300 101,050 -0,44 101,550 100,600 808.569
27/09/2018 101,200 101,500 -0,25 101,750 100,550 652.133
26/09/2018 103,000 101,750 -1,26 103,200 101,250 737.258
25/09/2018 103,450 103,050 -0,39 104,250 102,750 509.528
24/09/2018 104,100 103,450 -0,86 104,500 103,200 324.805
21/09/2018 104,350 104,350 0,19 104,900 103,700 1.131.704
20/09/2018 103,750 104,150 -0,10 104,500 103,550 648.068
19/09/2018 103,850 104,250 0,19 104,600 103,750 487.104
18/09/2018 103,400 104,050 0,48 104,900 103,300 525.656
17/09/2018 103,900 103,550 -2,36 105,100 102,700 985.074
14/09/2018 107,500 106,050 -1,12 107,500 106,050 425.571
13/09/2018 108,000 107,250 -0,46 108,000 106,900 263.484
12/09/2018 107,200 107,750 0,70 108,000 106,850 320.617
11/09/2018 107,100 107,000 -0,09 107,200 106,500 383.410
10/09/2018 106,050 107,100 1,13 107,450 105,550 376.521
07/09/2018 106,450 105,900 -0,56 106,450 105,350 445.825
06/09/2018 106,600 106,500 -0,33 106,900 105,750 591.389
05/09/2018 108,400 106,850 -1,43 108,750 106,700 558.692
04/09/2018 111,150 108,400 -2,30 111,450 108,100 671.057
03/09/2018 109,600 110,950 0,91 111,100 109,550 278.014
31/08/2018 110,750 109,950 -1,26 111,000 109,850 391.512
30/08/2018 111,300 111,350 -0,18 111,500 110,350 363.577
29/08/2018 112,400 111,550 -0,58 112,600 111,550 305.073
28/08/2018 112,250 112,200 0,27 112,950 111,900 357.794
27/08/2018 112,150 111,900 0,27 112,400 111,350 214.780
24/08/2018 111,850 111,600 -0,27 112,200 111,100 287.008
23/08/2018 111,850 111,900 -0,18 112,550 111,750 372.037
22/08/2018 110,750 112,100 0,99 113,800 110,500 601.016
21/08/2018 110,300 111,000 0,54 111,850 110,100 493.912
20/08/2018 107,950 110,400 2,27 111,050 107,650 592.987
17/08/2018 108,100 107,950 0,37 109,500 107,650 570.810
16/08/2018 104,100 107,550 0,05 107,700 103,000 1.348.254
15/08/2018 109,900 107,500 -1,78 110,000 107,100 575.502
14/08/2018 108,850 109,450 0,78 109,850 108,850 387.013
13/08/2018 109,350 108,600 -0,55 109,550 108,250 454.211
10/08/2018 110,500 109,200 -1,53 110,850 109,000 438.208
09/08/2018 110,700 110,900 -0,18 111,250 110,050 427.691
08/08/2018 111,000 111,100 -0,22 111,800 110,700 383.154
07/08/2018 110,750 111,350 1,14 112,450 110,400 608.380
06/08/2018 109,950 110,100 0,41 111,100 109,600 498.338
03/08/2018 107,950 109,650 2,00 109,850 107,650 432.895
02/08/2018 108,400 107,500 -1,10 108,700 107,200 560.889
01/08/2018 107,500 108,700 1,35 108,800 107,500 541.606
31/07/2018 108,100 107,250 -0,92 108,400 106,850 542.087
30/07/2018 107,300 108,250 0,32 108,450 107,250 302.206
27/07/2018 106,450 107,900 1,12 107,950 106,250 540.400
26/07/2018 106,700 106,700 0,61 107,250 105,850 549.786
25/07/2018 107,150 106,050 -2,53 107,900 105,100 942.411

Mas noticias

publicidad
publicidad