|
 HENKEL VZ - [Ticker: HEN3.F] |     | | Last Trade | 122.00 | Last Trade Time | 2017-11-01 - 22:56:00 | | Variation | +1.30 (+1.08%) | Open | 120.75 | | High | 122.13 | Low | 120.30 | | Volume | 892 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 120.70 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HEN3.F quotes from 2000-01-01 to 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-09-01 | 1,300 | 37.50 | 38.28 | 37.50 | 38.28 | 00:00:00 | | 2010-09-02 | 1,300 | 38.25 | 38.25 | 37.90 | 37.94 | 00:00:00 | | 2010-09-03 | 1,500 | 37.91 | 38.42 | 37.79 | 38.21 | 00:00:00 | | 2010-09-06 | 3,400 | 38.06 | 38.17 | 37.85 | 38.17 | 00:00:00 | | 2010-09-07 | 1,400 | 38.11 | 38.34 | 38.07 | 38.20 | 00:00:00 | | 2010-09-08 | 2,500 | 38.24 | 38.75 | 37.72 | 38.68 | 00:00:00 | | 2010-09-09 | 3,500 | 38.61 | 39.51 | 38.61 | 39.15 | 00:00:00 | | 2010-09-10 | 1,600 | 38.50 | 38.90 | 38.50 | 38.80 | 00:00:00 | | 2010-09-13 | 3,400 | 38.80 | 39.82 | 38.80 | 39.56 | 00:00:00 | | 2010-09-14 | 3,200 | 39.31 | 39.33 | 38.85 | 39.29 | 00:00:00 | | 2010-09-15 | 2,700 | 39.25 | 39.60 | 38.86 | 39.60 | 00:00:00 | | 2010-09-16 | 2,700 | 39.56 | 39.56 | 38.90 | 39.05 | 00:00:00 | | 2010-09-17 | 1,300 | 39.01 | 39.88 | 39.01 | 39.68 | 00:00:00 | | 2010-09-20 | 1,100 | 39.65 | 39.90 | 39.65 | 39.87 | 00:00:00 | | 2010-09-21 | 1,300 | 39.45 | 39.92 | 39.45 | 39.63 | 00:00:00 | | 2010-09-22 | 2,200 | 39.60 | 39.60 | 39.08 | 39.15 | 00:00:00 | | 2010-09-23 | 500 | 39.40 | 39.46 | 39.11 | 39.42 | 00:00:00 | | 2010-09-24 | 200 | 39.38 | 39.90 | 39.38 | 39.90 | 00:00:00 | | 2010-09-27 | 4,500 | 39.93 | 40.15 | 39.49 | 39.49 | 00:00:00 | | 2010-09-28 | 300 | 39.30 | 39.30 | 39.28 | 39.29 | 00:00:00 | | 2010-09-29 | 2,000 | 39.26 | 39.64 | 39.13 | 39.60 | 00:00:00 | | 2010-09-30 | 2,100 | 39.60 | 39.74 | 39.25 | 39.44 | 00:00:00 | | 2010-10-01 | 1,700 | 39.47 | 39.72 | 39.25 | 39.35 | 00:00:00 | | 2010-10-04 | 300 | 39.31 | 39.51 | 39.31 | 39.40 | 00:00:00 | | 2010-10-05 | 1,600 | 39.44 | 40.35 | 39.44 | 40.35 | 00:00:00 | | 2010-10-06 | 4,400 | 40.31 | 41.02 | 40.31 | 40.82 | 00:00:00 | | 2010-10-07 | 1,800 | 40.86 | 41.33 | 40.78 | 40.94 | 00:00:00 | | 2010-10-08 | 1,800 | 40.98 | 41.20 | 40.69 | 41.16 | 00:00:00 | | 2010-10-11 | 1,800 | 41.09 | 41.69 | 41.09 | 41.22 | 00:00:00 | | 2010-10-12 | 1,700 | 41.18 | 41.50 | 40.90 | 41.40 | 00:00:00 | | 2010-10-13 | 8,500 | 41.36 | 42.03 | 41.36 | 41.81 | 00:00:00 | | 2010-10-14 | 4,000 | 42.05 | 42.20 | 41.74 | 41.79 | 00:00:00 | | 2010-10-15 | 1,200 | 41.83 | 41.97 | 41.51 | 41.69 | 00:00:00 | | 2010-10-18 | 5,100 | 41.40 | 41.65 | 41.30 | 41.51 | 00:00:00 | | 2010-10-19 | 2,000 | 41.47 | 41.70 | 41.28 | 41.67 | 00:00:00 | | 2010-10-20 | 500 | 41.63 | 41.63 | 41.42 | 41.43 | 00:00:00 | | 2010-10-21 | 8,200 | 41.44 | 42.87 | 41.44 | 42.58 | 00:00:00 | | 2010-10-22 | 2,400 | 42.42 | 42.88 | 42.19 | 42.63 | 00:00:00 | | 2010-10-25 | 4,300 | 42.89 | 44.21 | 42.89 | 43.12 | 00:00:00 | | 2010-10-26 | 1,600 | 43.08 | 43.72 | 43.08 | 43.30 | 00:00:00 | | 2010-10-27 | 1,900 | 43.34 | 43.40 | 43.10 | 43.15 | 00:00:00 | | 2010-10-28 | 1,000 | 43.36 | 43.36 | 42.79 | 42.79 | 00:00:00 | | 2010-10-29 | 1,800 | 42.76 | 42.76 | 42.33 | 42.33 | 00:00:00 | | 2010-11-01 | 100 | 42.29 | 42.74 | 42.29 | 42.74 | 00:00:00 | | 2010-11-02 | 2,000 | 42.78 | 42.97 | 42.43 | 42.47 | 00:00:00 | | 2010-11-03 | 1,100 | 42.90 | 43.23 | 42.49 | 42.49 | 00:00:00 | | 2010-11-04 | 5,800 | 42.42 | 43.15 | 42.42 | 42.67 | 00:00:00 | | 2010-11-05 | 1,500 | 42.71 | 42.71 | 42.08 | 42.15 | 00:00:00 | | 2010-11-08 | 4,600 | 42.15 | 42.15 | 41.62 | 41.81 | 00:00:00 | | 2010-11-09 | 1,800 | 41.85 | 42.12 | 41.78 | 42.12 | 00:00:00 | | 2010-11-10 | 27,100 | 43.82 | 46.24 | 43.82 | 46.04 | 00:00:00 | | 2010-11-11 | 6,300 | 45.99 | 46.56 | 45.87 | 46.24 | 00:00:00 | | 2010-11-12 | 6,700 | 46.29 | 46.47 | 45.69 | 45.88 | 00:00:00 | | 2010-11-15 | 4,000 | 45.93 | 46.04 | 45.40 | 45.97 | 00:00:00 | | 2010-11-16 | 1,400 | 45.92 | 46.01 | 45.37 | 45.37 | 00:00:00 | | 2010-11-17 | 2,900 | 45.20 | 45.62 | 45.20 | 45.39 | 00:00:00 | | 2010-11-18 | 2,600 | 45.35 | 45.91 | 45.35 | 45.82 | 00:00:00 | | 2010-11-19 | 7,600 | 46.05 | 47.12 | 46.05 | 47.03 | 00:00:00 | | 2010-11-22 | 2,300 | 47.95 | 47.95 | 46.72 | 46.85 | 00:00:00 | | 2010-11-23 | 5,900 | 47.12 | 47.12 | 46.40 | 46.50 | 00:00:00 | | 2010-11-24 | 5,100 | 46.95 | 47.65 | 46.67 | 47.54 | 00:00:00 | | 2010-11-25 | 5,400 | 47.58 | 47.58 | 46.58 | 47.14 | 00:00:00 | | 2010-11-26 | 5,200 | 47.18 | 47.65 | 46.95 | 47.50 | 00:00:00 | | 2010-11-29 | 4,000 | 47.54 | 47.65 | 46.76 | 46.76 | 00:00:00 | | 2010-11-30 | 2,400 | 47.00 | 47.61 | 46.90 | 47.24 | 00:00:00 | | 2010-12-01 | 2,300 | 47.21 | 48.44 | 47.21 | 48.44 | 00:00:00 | | 2010-12-02 | 3,900 | 48.40 | 48.44 | 47.42 | 47.81 | 00:00:00 | | 2010-12-03 | 3,300 | 47.78 | 48.13 | 47.74 | 47.98 | 00:00:00 | | 2010-12-06 | 5,400 | 47.94 | 48.51 | 47.94 | 48.12 | 00:00:00 | | 2010-12-07 | 7,500 | 47.80 | 47.91 | 46.80 | 46.80 | 00:00:00 | | 2010-12-08 | 6,400 | 46.83 | 46.83 | 45.50 | 46.36 | 00:00:00 | | 2010-12-09 | 4,700 | 46.49 | 46.49 | 45.38 | 45.46 | 00:00:00 | | 2010-12-10 | 900 | 45.55 | 46.56 | 45.55 | 45.60 | 00:00:00 | | 2010-12-13 | 900 | 45.57 | 45.80 | 45.28 | 45.29 | 00:00:00 | | 2010-12-14 | 4,400 | 45.05 | 46.10 | 45.05 | 46.10 | 00:00:00 | | 2010-12-15 | 1,600 | 46.07 | 46.25 | 45.83 | 45.83 | 00:00:00 | | 2010-12-16 | 1,200 | 45.79 | 45.79 | 45.60 | 45.78 | 00:00:00 | | 2010-12-17 | 500 | 45.37 | 45.94 | 45.37 | 45.94 | 00:00:00 | | 2010-12-20 | 4,600 | 45.97 | 47.00 | 45.97 | 46.70 | 00:00:00 | | 2010-12-21 | 1,500 | 46.90 | 46.90 | 46.44 | 46.44 | 00:00:00 | | 2010-12-22 | 2,500 | 46.65 | 46.83 | 46.50 | 46.62 | 00:00:00 | | 2010-12-23 | 1,200 | 46.65 | 46.83 | 46.38 | 46.83 | 00:00:00 | | 2010-12-27 | 3,000 | 46.30 | 46.47 | 45.65 | 46.40 | 00:00:00 | | 2010-12-28 | 300 | 46.40 | 46.81 | 46.40 | 46.81 | 00:00:00 | | 2010-12-29 | 2,300 | 46.78 | 46.84 | 46.47 | 46.51 | 00:00:00 | | 2010-12-30 | 200 | 46.44 | 46.78 | 46.44 | 46.78 | 00:00:00 | | 2011-01-03 | 1,900 | 46.50 | 46.92 | 46.50 | 46.55 | 00:00:00 | | 2011-01-04 | 2,300 | 46.00 | 46.00 | 45.35 | 45.92 | 00:00:00 | | 2011-01-05 | 1,200 | 45.87 | 46.26 | 45.50 | 45.57 | 00:00:00 | | 2011-01-06 | 700 | 45.53 | 46.03 | 45.53 | 45.97 | 00:00:00 | | 2011-01-07 | 2,300 | 45.94 | 46.27 | 45.94 | 45.94 | 00:00:00 | | 2011-01-10 | 3,900 | 45.97 | 45.97 | 44.96 | 45.36 | 00:00:00 | | 2011-01-11 | 3,100 | 45.28 | 47.15 | 45.28 | 47.08 | 00:00:00 | | 2011-01-12 | 7,400 | 47.04 | 48.22 | 47.04 | 47.76 | 00:00:00 | | 2011-01-13 | 1,800 | 47.72 | 48.22 | 47.28 | 47.28 | 00:00:00 | | 2011-01-14 | 2,200 | 47.24 | 47.50 | 46.77 | 47.35 | 00:00:00 | | 2011-01-17 | 1,800 | 46.75 | 47.47 | 46.75 | 47.44 | 00:00:00 | | 2011-01-18 | 2,500 | 47.20 | 47.26 | 47.00 | 47.11 | 00:00:00 | | 2011-01-19 | 1,100 | 47.30 | 47.30 | 46.92 | 46.92 | 00:00:00 | | 2011-01-20 | 4,400 | 46.45 | 46.53 | 45.66 | 45.80 | 00:00:00 | | 2011-01-21 | 3,000 | 45.71 | 45.88 | 44.67 | 44.74 | 00:00:00 | | 2011-01-24 | 14,000 | 44.70 | 45.04 | 43.45 | 45.01 | 00:00:00 | | 2011-01-25 | 3,900 | 44.45 | 45.10 | 44.22 | 44.99 | 00:00:00 | | 2011-01-26 | 900 | 44.30 | 45.37 | 44.30 | 45.37 | 00:00:00 | | 2011-01-27 | 6,200 | 45.33 | 45.33 | 44.35 | 44.56 | 00:00:00 | | 2011-01-28 | 600 | 44.62 | 44.65 | 44.49 | 44.49 | 00:00:00 | | 2011-01-31 | 12,600 | 44.38 | 44.80 | 44.38 | 44.54 | 00:00:00 | | 2011-02-01 | 800 | 44.51 | 45.53 | 44.51 | 45.49 | 00:00:00 | | 2011-02-02 | 3,300 | 45.47 | 45.76 | 45.21 | 45.56 | 00:00:00 | | 2011-02-03 | 1,500 | 45.60 | 45.60 | 44.90 | 45.10 | 00:00:00 | | 2011-02-04 | 1,400 | 45.13 | 45.29 | 44.69 | 44.86 | 00:00:00 | | 2011-02-07 | 4,800 | 44.50 | 45.01 | 44.16 | 44.85 | 00:00:00 | | 2011-02-08 | 6,000 | 44.50 | 45.05 | 43.85 | 44.95 | 00:00:00 | | 2011-02-09 | 6,000 | 44.92 | 45.25 | 44.33 | 44.50 | 00:00:00 | | 2011-02-10 | 4,000 | 44.47 | 44.47 | 44.01 | 44.13 | 00:00:00 | | 2011-02-11 | 2,800 | 43.30 | 44.51 | 43.30 | 44.51 | 00:00:00 | | 2011-02-14 | 3,400 | 44.54 | 45.19 | 44.54 | 44.74 | 00:00:00 | | 2011-02-15 | 1,900 | 44.84 | 45.88 | 44.84 | 45.88 | 00:00:00 | | 2011-02-16 | 6,000 | 45.85 | 46.08 | 45.51 | 45.55 | 00:00:00 | | 2011-02-17 | 1,800 | 45.51 | 45.85 | 45.13 | 45.24 | 00:00:00 | | 2011-02-18 | 1,400 | 45.21 | 45.38 | 45.14 | 45.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
