15 de Diciembre, 00:39 am

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

HENKEL VZ (HEN3)HENKEL VZ (HEN3)

-3,46-3,67 %
90,92

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
13/12/2019 90,000 90,920 -3,67 91,640 89,860 1.801.912
12/12/2019 94,600 94,380 0,04 95,120 94,260 440.099
11/12/2019 93,860 94,340 0,70 94,960 93,520 469.831
10/12/2019 93,520 93,680 -0,21 94,100 91,980 676.271
09/12/2019 94,860 93,880 -0,97 94,980 93,880 349.827
06/12/2019 93,700 94,800 1,02 95,020 93,460 444.383
05/12/2019 94,580 93,840 -0,53 94,960 93,660 431.316
04/12/2019 93,520 94,340 0,75 94,420 93,360 371.572
03/12/2019 94,580 93,640 -0,83 94,760 93,240 517.350
02/12/2019 96,640 94,420 -1,52 96,900 94,360 602.523
29/11/2019 95,900 95,880 -0,56 96,360 95,500 399.206
28/11/2019 95,640 96,420 0,10 96,780 95,520 250.721
27/11/2019 95,380 96,320 1,50 96,460 95,020 410.000
26/11/2019 94,520 94,900 0,36 95,260 94,340 689.900
25/11/2019 94,900 94,560 0,36 95,000 94,080 354.286
22/11/2019 94,300 94,220 -0,06 94,820 93,740 637.136
21/11/2019 94,120 94,280 -0,46 94,620 93,520 484.258
20/11/2019 94,280 94,720 -0,25 94,760 93,840 381.339
19/11/2019 95,660 94,960 -0,21 96,700 94,740 445.871
18/11/2019 94,940 95,160 0,40 95,860 94,800 501.032
15/11/2019 95,620 94,780 -0,23 95,640 94,540 519.971
14/11/2019 95,580 95,000 0,38 97,800 92,420 1.295.694
13/11/2019 94,000 94,640 0,04 94,980 93,960 458.924
12/11/2019 94,820 94,600 -0,13 95,040 94,220 543.560
11/11/2019 94,580 94,720 -0,36 95,200 93,680 509.675
08/11/2019 96,560 95,060 -1,66 97,040 94,700 817.451
07/11/2019 96,900 96,660 0,10 97,560 96,600 503.158
06/11/2019 94,820 96,560 1,94 96,560 94,640 522.349
05/11/2019 94,940 94,720 0,00 95,660 94,340 506.316
04/11/2019 94,520 94,720 0,77 95,800 94,080 625.541
01/11/2019 93,500 94,000 0,88 94,520 93,400 479.829
31/10/2019 92,920 93,180 0,74 93,360 92,080 523.680
30/10/2019 91,920 92,500 0,78 92,700 91,820 638.298
29/10/2019 90,020 91,780 1,39 91,780 89,280 928.560
28/10/2019 91,800 90,520 -1,93 92,340 90,520 1.029.629
25/10/2019 93,000 92,300 -1,52 93,580 89,100 1.380.974
24/10/2019 95,440 93,720 -1,45 95,440 92,380 722.537
23/10/2019 94,900 95,100 0,04 96,280 94,840 624.118
22/10/2019 93,360 95,060 1,32 95,460 93,120 651.069
21/10/2019 93,640 93,820 0,04 93,980 93,200 473.792
18/10/2019 93,680 93,780 0,00 94,360 93,220 620.034
17/10/2019 93,600 93,780 0,47 94,740 93,500 644.954
16/10/2019 92,420 93,340 0,63 93,720 92,320 672.979
15/10/2019 94,360 92,760 -0,77 94,640 92,440 619.063
14/10/2019 93,060 93,480 0,43 93,860 92,900 344.420
11/10/2019 91,860 93,080 0,98 93,160 91,300 490.488
10/10/2019 93,100 92,180 -0,69 93,100 92,140 574.649
09/10/2019 92,880 92,820 0,15 94,300 92,640 416.979
08/10/2019 93,000 92,680 -0,30 93,140 92,120 392.213
07/10/2019 91,100 92,960 2,20 92,960 90,920 619.464
04/10/2019 89,780 90,960 1,86 90,960 89,560 586.529
02/10/2019 90,180 89,300 -0,80 90,440 89,260 620.155
01/10/2019 91,000 90,020 -0,86 91,460 89,780 623.540
30/09/2019 90,080 90,800 -0,81 90,820 89,120 550.273
27/09/2019 89,980 91,540 1,37 91,540 89,980 415.478
26/09/2019 90,400 90,300 -1,51 90,880 89,640 846.254
25/09/2019 92,220 91,680 -1,31 92,620 91,220 430.972
24/09/2019 93,140 92,900 0,02 93,440 92,820 262.921
23/09/2019 93,260 92,880 -0,24 93,600 92,740 324.584
20/09/2019 92,860 93,100 0,47 93,520 92,620 1.147.081
19/09/2019 93,520 92,660 -0,86 93,560 92,420 567.460
18/09/2019 94,000 93,460 -0,51 94,240 93,320 364.220
17/09/2019 93,500 93,940 1,05 94,320 93,080 471.296
16/09/2019 93,620 92,960 -1,40 93,780 92,940 451.618
13/09/2019 94,600 94,280 -0,53 95,400 94,280 414.607
12/09/2019 94,080 94,780 0,57 95,520 93,800 652.771
11/09/2019 95,200 94,240 -0,80 95,340 93,680 649.717
10/09/2019 94,120 95,000 1,09 95,880 93,500 794.212
09/09/2019 93,440 93,980 0,71 94,100 93,400 444.026
06/09/2019 93,280 93,320 0,37 93,960 93,000 506.957
05/09/2019 93,080 92,980 0,24 93,340 92,160 521.747
04/09/2019 92,760 92,760 0,85 93,100 92,140 467.339
03/09/2019 91,600 91,980 0,22 92,560 91,300 504.388
02/09/2019 91,440 91,780 0,75 92,300 91,360 275.022
30/08/2019 90,240 91,100 0,75 91,960 90,000 495.328
29/08/2019 89,580 90,420 1,12 91,640 89,580 584.455
28/08/2019 88,840 89,420 0,74 89,940 88,520 532.373
27/08/2019 86,500 88,760 2,42 88,820 86,460 655.179
26/08/2019 85,900 86,660 0,37 86,940 85,900 359.785
23/08/2019 86,560 86,340 -0,12 87,560 86,260 463.118
22/08/2019 86,360 86,440 -0,39 86,940 85,980 301.280
21/08/2019 85,700 86,780 1,14 87,020 85,700 389.278
20/08/2019 87,020 85,800 -1,38 87,780 85,580 523.745
19/08/2019 86,020 87,000 1,21 87,040 85,660 697.627
16/08/2019 83,480 85,960 2,36 85,960 83,480 721.140
15/08/2019 84,120 83,980 -1,08 84,720 82,900 695.504
14/08/2019 85,180 84,900 -0,54 86,580 83,420 949.385
13/08/2019 87,200 85,360 -7,12 88,360 84,420 2.654.473
12/08/2019 90,180 91,900 1,73 92,240 90,180 598.606
09/08/2019 91,000 90,340 -0,53 91,420 90,040 496.541
08/08/2019 90,700 90,820 1,70 90,820 89,600 342.892
07/08/2019 88,180 89,300 1,34 89,640 87,560 664.191
06/08/2019 88,420 88,120 -1,03 89,540 87,880 464.308
05/08/2019 90,000 89,040 -1,53 90,120 88,600 568.266
02/08/2019 91,420 90,420 -2,46 92,600 90,080 717.667
01/08/2019 92,860 92,700 -0,58 93,240 91,800 576.909
31/07/2019 91,680 93,240 1,24 93,680 91,500 636.609
30/07/2019 93,000 92,100 -1,20 93,540 91,640 584.599
29/07/2019 92,000 93,220 1,11 93,240 91,940 429.568
26/07/2019 92,340 92,200 0,46 92,820 91,440 415.902
25/07/2019 93,200 91,780 -0,80 93,420 91,280 525.276
24/07/2019 92,800 92,520 -0,28 93,200 91,740 545.902
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

Mas noticias

publicidad
publicidad