publicidad
20 de Mayo, 07:54 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

HENKEL VZ (HEN3)HENKEL VZ (HEN3)

-1,09-1,41 %
76,44

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/05/2013 77,000 76,440 -1,41 77,180 75,830 812.646
16/05/2013 76,800 77,530 0,85 78,080 76,790 468.999
15/05/2013 76,800 76,880 -0,17 77,780 76,600 552.092
14/05/2013 76,990 77,010 0,79 77,510 76,390 501.808
13/05/2013 76,160 76,410 0,16 77,020 75,980 593.168
10/05/2013 75,130 76,290 1,65 76,610 74,750 782.034
09/05/2013 75,380 75,050 -0,38 75,520 74,880 416.958
08/05/2013 73,060 75,340 5,00 75,980 73,060 1.260.334
07/05/2013 72,050 71,750 -0,35 72,390 71,260 610.790
06/05/2013 72,270 72,000 -0,28 72,650 71,920 330.830
03/05/2013 71,510 72,200 0,73 72,670 71,210 527.978
02/05/2013 70,700 71,680 0,11 71,810 70,700 677.790
30/04/2013 71,470 71,600 0,41 72,220 71,310 588.890
29/04/2013 71,460 71,310 0,01 71,770 70,940 506.931
26/04/2013 72,020 71,300 -1,37 72,420 70,950 568.239
25/04/2013 71,500 72,290 1,02 72,570 71,500 739.994
24/04/2013 72,500 71,560 -1,13 72,520 70,910 949.148
23/04/2013 70,560 72,380 2,49 72,590 69,980 870.145
22/04/2013 69,570 70,620 2,18 71,040 69,240 906.949
19/04/2013 69,610 69,110 0,13 69,730 68,430 1.091.167
18/04/2013 69,820 69,020 -1,23 70,510 68,620 823.900
17/04/2013 71,210 69,880 -1,54 71,790 69,490 821.965
16/04/2013 71,710 70,970 -2,71 71,970 70,870 690.326
15/04/2013 72,940 72,950 -0,16 73,610 72,110 609.550
12/04/2013 73,210 73,070 -0,83 73,690 72,810 425.903
11/04/2013 72,820 73,680 0,89 74,400 72,800 504.582
10/04/2013 71,380 73,030 2,70 73,260 71,150 769.542
09/04/2013 72,360 71,110 -0,96 72,470 70,760 583.580
08/04/2013 71,560 71,800 0,34 72,880 71,290 424.735
05/04/2013 73,660 71,560 -2,64 73,750 71,230 682.571
04/04/2013 75,160 73,500 -2,08 75,510 73,280 703.874
03/04/2013 75,060 75,060 -0,46 76,050 74,850 564.777
02/04/2013 75,180 75,410 0,43 76,090 75,010 555.828
28/03/2013 74,070 75,090 1,61 75,330 73,820 458.390
27/03/2013 74,930 73,900 -0,74 75,060 73,800 513.845
26/03/2013 73,560 74,450 0,98 74,630 73,020 470.137
25/03/2013 73,470 73,730 0,77 74,230 73,390 500.280
22/03/2013 72,870 73,170 0,07 73,630 72,660 458.902
21/03/2013 73,230 73,120 -0,42 73,730 72,630 426.957
20/03/2013 74,250 73,430 -1,24 74,340 73,360 680.147
19/03/2013 73,450 74,350 1,24 74,630 73,150 744.365
18/03/2013 71,970 73,440 1,21 73,670 71,760 552.650
15/03/2013 72,500 72,560 0,32 72,800 72,010 1.415.216
14/03/2013 72,900 72,330 -0,10 72,950 71,720 598.495
13/03/2013 71,450 72,400 1,33 72,820 71,450 616.358
12/03/2013 72,170 71,450 -0,93 72,170 71,010 531.766
11/03/2013 70,860 72,120 2,44 72,120 70,630 666.963
08/03/2013 70,560 70,400 0,53 71,050 70,260 660.394
07/03/2013 70,460 70,030 -0,43 70,460 69,590 568.883
06/03/2013 70,000 70,330 2,43 70,970 69,300 1.227.309
05/03/2013 67,800 68,660 1,31 69,230 67,790 711.580
04/03/2013 68,150 67,770 -0,31 68,420 67,770 411.704
01/03/2013 67,290 67,980 0,70 68,330 67,200 536.484
28/02/2013 67,370 67,510 0,72 67,850 67,300 666.829
27/02/2013 66,290 67,030 1,27 67,340 65,400 651.146
26/02/2013 66,750 66,190 -1,80 66,800 66,080 544.807
25/02/2013 67,180 67,400 1,17 67,570 66,360 546.513
22/02/2013 66,590 66,620 0,39 67,600 66,230 530.723
21/02/2013 67,060 66,360 -1,21 67,300 65,850 510.632
20/02/2013 66,900 67,170 0,61 67,510 66,590 369.749
19/02/2013 66,050 66,760 1,27 67,070 65,710 539.192
18/02/2013 66,140 65,920 -0,21 66,150 65,630 284.996
15/02/2013 65,230 66,060 1,37 66,090 64,860 686.124
14/02/2013 65,650 65,170 -0,63 65,690 64,940 436.653
13/02/2013 65,870 65,580 0,44 65,870 65,140 607.843
12/02/2013 65,350 65,290 -0,06 65,750 65,030 560.839
11/02/2013 65,840 65,330 -0,46 65,940 65,150 361.257
08/02/2013 64,270 65,630 2,45 65,860 64,260 676.665
07/02/2013 64,620 64,060 -0,99 64,700 63,640 645.628
06/02/2013 65,600 64,700 -1,04 65,760 64,480 573.829
05/02/2013 65,170 65,380 0,20 65,610 64,930 457.206
04/02/2013 66,010 65,250 -1,85 66,390 64,610 746.949
01/02/2013 65,220 66,480 2,23 66,820 65,110 629.579
31/01/2013 65,940 65,030 -1,62 66,200 65,030 730.879
30/01/2013 66,540 66,100 -0,44 66,540 65,810 520.368
29/01/2013 65,550 66,390 2,04 66,420 65,200 746.922
28/01/2013 65,500 65,060 -0,31 65,600 63,600 761.246
25/01/2013 63,920 65,260 2,42 65,930 63,760 1.058.205
24/01/2013 62,640 63,720 2,13 64,010 62,450 936.169
23/01/2013 62,590 62,390 -0,06 62,840 62,220 437.473
22/01/2013 63,100 62,430 -1,05 63,170 62,340 449.735
21/01/2013 63,160 63,090 0,19 63,270 62,700 258.085
18/01/2013 63,650 62,970 -0,55 63,650 62,770 756.662
17/01/2013 62,000 63,320 2,16 63,320 61,870 924.949
16/01/2013 60,940 61,980 1,81 61,980 60,880 785.751
15/01/2013 60,560 60,880 0,30 60,950 60,320 745.904
14/01/2013 60,640 60,700 0,51 61,240 60,500 633.797
11/01/2013 59,900 60,390 0,95 60,500 59,410 568.852
10/01/2013 60,550 59,820 -1,48 60,690 59,650 933.014
09/01/2013 60,700 60,720 0,16 60,890 60,060 701.043
08/01/2013 60,250 60,620 0,13 61,340 60,100 719.557
07/01/2013 61,400 60,540 -1,66 61,500 60,310 1.421.787
04/01/2013 61,730 61,560 -0,06 62,010 61,390 501.894
03/01/2013 62,870 61,600 -2,21 62,910 61,460 721.557
02/01/2013 63,530 62,990 1,27 63,600 62,320 769.363
28/12/2012 61,430 62,200 1,25 62,440 61,430 324.617
27/12/2012 61,810 61,430 -1,19 61,980 61,280 404.911
21/12/2012 62,000 62,170 -0,43 62,310 61,520 1.003.472
20/12/2012 62,880 62,440 -1,01 63,040 62,260 599.554
19/12/2012 62,810 63,080 0,57 63,430 62,800 610.645
18/12/2012 61,320 62,720 2,63 62,720 61,140 947.477
17/12/2012 60,640 61,110 0,53 61,320 60,360 979.627
14/12/2012 61,100 60,790 -0,67 61,600 60,760 769.576
13/12/2012 62,100 61,200 -1,29 62,330 61,160 1.121.139
12/12/2012 62,180 62,000 -0,35 62,360 61,730 483.722
11/12/2012 62,040 62,220 -0,13 62,380 61,910 781.155
10/12/2012 61,940 62,300 0,44 62,490 61,770 567.766
07/12/2012 63,360 62,030 -2,10 63,590 61,920 1.140.112
06/12/2012 63,320 63,360 0,41 63,720 62,980 975.397
05/12/2012 63,140 63,100 -0,16 63,230 62,770 590.546
04/12/2012 63,320 63,200 -2,18 63,690 63,110 1.118.909
03/12/2012 64,630 64,610 0,56 64,780 64,260 402.627
30/11/2012 64,500 64,250 -0,16 64,960 64,250 502.029
29/11/2012 64,500 64,350 0,09 65,160 64,310 899.727
28/11/2012 63,720 64,290 1,05 64,480 63,720 663.916
27/11/2012 63,040 63,620 1,45 63,700 62,860 505.006
26/11/2012 62,870 62,710 -0,27 63,610 62,380 508.882
23/11/2012 62,250 62,880 0,96 63,040 61,650 436.559
22/11/2012 61,490 62,280 2,00 62,350 61,260 835.103
21/11/2012 60,150 61,060 1,43 61,270 60,100 718.912
20/11/2012 59,730 60,200 0,45 60,370 59,650 658.096
19/11/2012 58,960 59,930 2,60 60,110 58,250 970.297
16/11/2012 58,250 58,410 -4,65 59,330 57,850 2.520.162
15/11/2012 62,110 61,260 -1,86 62,220 61,150 863.853
14/11/2012 62,900 62,420 -0,34 63,150 62,350 528.925
13/11/2012 62,610 62,630 0,02 63,200 62,410 568.183
12/11/2012 62,130 62,620 0,85 62,840 62,000 380.053
09/11/2012 62,120 62,090 0,24 62,340 61,570 533.306
08/11/2012 62,100 61,940 -0,26 62,730 61,900 626.442
07/11/2012 63,550 62,100 -2,05 63,750 62,100 553.782
06/11/2012 62,960 63,400 1,04 63,750 62,750 556.173
05/11/2012 63,260 62,750 -1,41 63,390 62,530 423.887
02/11/2012 62,250 63,650 3,51 63,670 62,240 725.412
01/11/2012 61,500 61,490 -0,19 61,760 61,280 510.199
31/10/2012 62,200 61,610 -1,30 62,680 61,610 645.137
30/10/2012 62,500 62,420 -0,27 62,890 62,250 366.490
29/10/2012 62,150 62,590 0,35 62,840 61,900 382.795
26/10/2012 62,340 62,370 -0,24 62,600 61,670 484.264
25/10/2012 61,180 62,520 2,39 63,420 60,830 956.579
24/10/2012 61,080 61,060 -0,15 61,370 60,160 709.577
23/10/2012 62,010 61,150 -1,37 62,120 61,010 644.265
22/10/2012 62,580 62,000 -0,82 62,840 61,800 350.719
19/10/2012 62,630 62,510 -0,30 62,790 62,240 757.552
18/10/2012 62,810 62,700 -0,24 62,810 62,140 768.190
17/10/2012 63,750 62,850 -1,30 63,770 62,850 593.542
16/10/2012 63,610 63,680 0,43 63,950 63,160 525.598
15/10/2012 62,790 63,410 1,12 63,680 62,780 356.770
12/10/2012 63,150 62,710 -0,41 63,190 62,650 328.165
11/10/2012 62,490 62,970 0,82 63,220 62,490 547.110
10/10/2012 62,710 62,460 -0,19 62,940 62,300 394.554
09/10/2012 62,930 62,580 -0,52 62,960 62,100 512.218
08/10/2012 63,670 62,910 -1,56 63,670 62,800 500.539
05/10/2012 63,730 63,910 0,68 64,100 63,220 434.133
04/10/2012 63,930 63,480 -0,22 64,150 63,160 534.675
03/10/2012 63,730 63,620 -0,19 63,740 63,120 426.468
02/10/2012 63,160 63,740 0,66 64,100 62,860 670.751
01/10/2012 62,060 63,320 2,31 63,570 61,890 839.409
28/09/2012 62,400 61,890 -0,51 62,410 61,760 620.509
27/09/2012 62,780 62,210 -0,43 62,850 61,820 897.108
26/09/2012 62,910 62,480 -1,22 63,070 61,920 597.658
25/09/2012 62,370 63,250 1,84 63,300 62,160 566.943
24/09/2012 62,750 62,110 -1,07 62,910 62,100 458.502
21/09/2012 63,000 62,780 -0,29 63,230 62,250 1.882.252
20/09/2012 61,210 62,960 2,39 62,980 61,100 1.173.019
19/09/2012 61,270 61,490 0,41 61,490 60,750 785.562
18/09/2012 60,370 61,240 1,90 61,540 60,130 755.447
17/09/2012 60,350 60,100 -0,35 60,820 59,940 650.815
14/09/2012 62,920 60,310 -3,09 62,920 60,210 1.131.300
13/09/2012 61,500 62,230 0,86 62,490 61,480 636.224
12/09/2012 62,090 61,700 -0,24 62,120 61,500 594.390
11/09/2012 61,240 61,850 1,05 62,050 61,240 616.938
10/09/2012 61,420 61,210 -0,67 61,720 61,070 498.321
07/09/2012 62,450 61,620 -1,39 62,640 61,470 712.555
06/09/2012 61,680 62,490 1,17 62,660 61,650 824.650
05/09/2012 60,840 61,770 1,63 62,120 60,700 809.122
04/09/2012 60,630 60,780 0,02 61,060 60,250 438.300
03/09/2012 59,980 60,770 1,13 60,870 59,810 329.198
31/08/2012 60,230 60,090 0,00 60,750 60,030 502.908
30/08/2012 60,150 60,090 -0,79 60,830 60,070 623.245
29/08/2012 60,520 60,570 -0,07 60,710 59,950 555.279
28/08/2012 60,680 60,610 1,20 61,600 60,420 779.382
27/08/2012 59,500 59,890 0,52 60,060 59,320 239.605
24/08/2012 59,500 59,580 0,34 59,680 59,010 435.885
23/08/2012 59,810 59,380 0,10 59,900 59,220 517.734
22/08/2012 59,860 59,320 -1,49 60,260 59,050 498.506
21/08/2012 60,330 60,220 -0,23 60,570 59,950 559.026
20/08/2012 60,750 60,360 -0,64 60,950 60,200 483.379
17/08/2012 60,550 60,750 0,73 60,860 60,290 798.137
16/08/2012 60,450 60,310 0,15 60,810 60,310 903.841
15/08/2012 60,630 60,220 -0,74 60,710 59,970 476.578
14/08/2012 60,940 60,670 0,26 61,240 60,540 386.148
13/08/2012 60,900 60,510 -0,66 61,080 60,380 370.912
10/08/2012 60,910 60,910 0,08 61,050 60,250 606.638
09/08/2012 60,070 60,860 1,59 60,860 59,520 827.384
08/08/2012 59,800 59,910 0,20 60,300 59,340 776.854
07/08/2012 60,670 59,790 -1,74 60,800 59,580 652.411
06/08/2012 59,850 60,850 1,52 60,960 59,700 809.376
03/08/2012 58,650 59,940 1,96 59,950 58,140 905.859
02/08/2012 59,310 58,790 -1,18 59,770 58,010 1.797.050
01/08/2012 59,000 59,490 1,69 59,770 57,460 1.452.276
31/07/2012 58,420 58,500 0,24 58,880 57,900 812.435
30/07/2012 57,780 58,360 -0,14 58,460 57,460 694.008
27/07/2012 58,000 58,440 1,02 58,440 56,810 673.975
26/07/2012 56,390 57,850 3,10 57,850 55,980 1.089.150
25/07/2012 56,440 56,110 -0,51 56,620 55,750 702.521
24/07/2012 56,220 56,400 0,41 56,880 56,060 516.758
23/07/2012 57,310 56,170 -2,53 57,820 56,050 691.749
20/07/2012 57,750 57,630 -0,21 58,230 57,530 952.724
19/07/2012 56,920 57,750 1,62 57,840 56,920 912.899
18/07/2012 55,920 56,830 1,81 56,840 55,900 573.892
17/07/2012 55,610 55,820 0,85 56,100 55,510 462.859
16/07/2012 54,940 55,350 0,42 55,430 54,810 449.085
13/07/2012 54,780 55,120 1,14 55,210 54,630 606.321
12/07/2012 54,590 54,500 -0,64 55,230 54,230 695.805
11/07/2012 55,290 54,850 -0,90 55,380 54,670 531.476
10/07/2012 54,760 55,350 1,63 55,730 54,270 683.219
09/07/2012 54,790 54,460 -0,24 55,060 54,350 584.070
06/07/2012 54,960 54,590 -0,44 55,400 54,590 760.597
05/07/2012 54,300 54,830 1,03 55,270 54,180 1.191.346
04/07/2012 53,850 54,270 0,87 54,310 53,630 530.343
03/07/2012 53,500 53,800 0,84 53,880 53,190 695.726
02/07/2012 52,600 53,350 1,87 53,450 51,950 842.925
29/06/2012 51,590 52,370 3,48 52,430 51,210 800.435
28/06/2012 51,460 50,610 -1,73 51,540 50,330 916.554
27/06/2012 50,750 51,500 1,86 51,550 50,560 747.516
26/06/2012 50,750 50,560 -0,04 51,190 50,140 718.352
25/06/2012 51,800 50,580 -2,09 51,860 50,060 917.653
22/06/2012 51,320 51,660 -0,67 51,970 50,900 720.590
21/06/2012 51,770 52,010 0,21 52,180 51,300 1.222.384
20/06/2012 53,150 51,900 -2,33 53,260 51,600 1.076.233
19/06/2012 51,850 53,140 1,84 53,380 51,210 985.571
18/06/2012 51,640 52,180 1,56 52,250 51,350 687.093
15/06/2012 51,690 51,380 -0,25 51,840 50,960 1.646.785
14/06/2012 52,040 51,510 -1,13 52,280 51,420 866.388
13/06/2012 52,000 52,100 0,23 52,300 51,840 597.986
12/06/2012 52,080 51,980 -0,12 52,610 51,370 602.326
11/06/2012 53,000 52,040 0,23 53,130 52,010 628.527
08/06/2012 51,730 51,920 -0,50 51,920 51,270 629.501
07/06/2012 50,660 52,180 3,27 52,490 50,630 1.182.090
06/06/2012 50,250 50,530 1,34 50,530 49,585 785.298
05/06/2012 49,565 49,860 1,25 50,090 49,465 714.619
04/06/2012 50,230 49,245 -3,44 50,290 49,220 963.027
01/06/2012 52,940 51,000 -3,21 53,030 50,760 1.094.068
31/05/2012 52,190 52,690 1,35 52,690 52,080 1.170.783
30/05/2012 52,460 51,990 -1,29 52,620 51,800 690.806
29/05/2012 52,000 52,670 1,52 52,900 51,970 829.760
28/05/2012 52,790 51,880 -1,12 53,120 51,820 542.456
25/05/2012 52,300 52,470 0,23 52,690 51,600 702.749
24/05/2012 52,620 52,350 0,02 52,920 52,020 893.289
23/05/2012 53,440 52,340 -2,93 53,770 52,010 1.306.352
22/05/2012 54,010 53,920 0,47 54,090 53,300 885.026
publicidad