|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-02-18 | 1,400 | 45.21 | 45.38 | 45.14 | 45.24 | 00:00:00 | | 2011-02-21 | 1,300 | 45.21 | 45.40 | 44.96 | 44.96 | 00:00:00 | | 2011-02-22 | 1,100 | 44.92 | 45.28 | 44.63 | 44.63 | 00:00:00 | | 2011-02-23 | 5,500 | 44.67 | 45.10 | 43.80 | 44.16 | 00:00:00 | | 2011-02-24 | 10,800 | 44.19 | 44.19 | 42.15 | 42.69 | 00:00:00 | | 2011-02-25 | 6,300 | 42.58 | 43.80 | 42.50 | 43.80 | 00:00:00 | | 2011-02-28 | 9,000 | 43.45 | 44.22 | 43.34 | 43.86 | 00:00:00 | | 2011-03-01 | 2,300 | 43.90 | 44.63 | 43.90 | 44.40 | 00:00:00 | | 2011-03-02 | 400 | 44.50 | 44.50 | 43.61 | 44.11 | 00:00:00 | | 2011-03-03 | 2,500 | 44.08 | 45.58 | 43.89 | 45.45 | 00:00:00 | | 2011-03-04 | 4,200 | 45.42 | 46.79 | 45.42 | 45.72 | 00:00:00 | | 2011-03-07 | 2,800 | 45.68 | 46.18 | 45.51 | 45.60 | 00:00:00 | | 2011-03-08 | 1,200 | 45.63 | 46.60 | 45.63 | 45.88 | 00:00:00 | | 2011-03-09 | 5,200 | 46.35 | 46.35 | 45.11 | 45.55 | 00:00:00 | | 2011-03-10 | 1,300 | 45.35 | 45.46 | 44.81 | 44.81 | 00:00:00 | | 2011-03-11 | 1,600 | 44.78 | 44.85 | 44.40 | 44.44 | 00:00:00 | | 2011-03-14 | 3,800 | 43.80 | 44.01 | 43.60 | 43.62 | 00:00:00 | | 2011-03-15 | 9,600 | 42.70 | 43.17 | 42.20 | 42.47 | 00:00:00 | | 2011-03-16 | 7,000 | 42.60 | 43.01 | 41.50 | 41.50 | 00:00:00 | | 2011-03-17 | 6,400 | 41.60 | 42.04 | 41.50 | 42.04 | 00:00:00 | | 2011-03-18 | 4,900 | 42.30 | 42.30 | 41.70 | 41.93 | 00:00:00 | | 2011-03-21 | 2,600 | 41.83 | 42.45 | 41.79 | 42.40 | 00:00:00 | | 2011-03-22 | 1,200 | 42.35 | 42.35 | 41.30 | 41.90 | 00:00:00 | | 2011-03-23 | 600 | 42.00 | 42.00 | 41.47 | 41.83 | 00:00:00 | | 2011-03-24 | 3,900 | 42.10 | 42.82 | 41.92 | 42.82 | 00:00:00 | | 2011-03-25 | 2,900 | 43.00 | 43.40 | 42.95 | 42.95 | 00:00:00 | | 2011-03-28 | 2,700 | 42.92 | 43.58 | 42.87 | 42.95 | 00:00:00 | | 2011-03-29 | 1,500 | 42.45 | 42.63 | 42.00 | 42.58 | 00:00:00 | | 2011-03-30 | 400 | 43.00 | 43.99 | 43.00 | 43.99 | 00:00:00 | | 2011-03-31 | 1,400 | 43.75 | 43.96 | 43.74 | 43.79 | 00:00:00 | | 2011-04-01 | 2,400 | 43.76 | 44.45 | 43.69 | 44.41 | 00:00:00 | | 2011-04-04 | 1,200 | 44.44 | 45.17 | 44.34 | 44.90 | 00:00:00 | | 2011-04-05 | 1,800 | 44.87 | 44.87 | 44.00 | 44.21 | 00:00:00 | | 2011-04-06 | 0 | 44.50 | 44.50 | 44.33 | 44.33 | 00:00:00 | | 2011-04-07 | 1,100 | 44.46 | 44.72 | 44.37 | 44.72 | 00:00:00 | | 2011-04-08 | 2,700 | 44.76 | 44.76 | 44.37 | 44.51 | 00:00:00 | | 2011-04-11 | 3,200 | 44.40 | 44.40 | 43.63 | 44.15 | 00:00:00 | | 2011-04-12 | 3,200 | 43.50 | 43.74 | 43.05 | 43.20 | 00:00:00 | | 2011-04-13 | 1,300 | 43.00 | 43.61 | 43.00 | 43.61 | 00:00:00 | | 2011-04-14 | 600 | 43.58 | 43.58 | 43.35 | 43.35 | 00:00:00 | | 2011-04-15 | 1,500 | 43.32 | 44.19 | 43.32 | 43.99 | 00:00:00 | | 2011-04-18 | 900 | 43.96 | 43.96 | 43.31 | 43.35 | 00:00:00 | | 2011-04-19 | 400 | 43.20 | 43.54 | 43.20 | 43.54 | 00:00:00 | | 2011-04-20 | 5,500 | 43.51 | 45.70 | 43.51 | 45.26 | 00:00:00 | | 2011-04-21 | 800 | 45.22 | 45.81 | 45.22 | 45.69 | 00:00:00 | | 2011-04-26 | 4,600 | 45.65 | 46.06 | 45.65 | 45.97 | 00:00:00 | | 2011-04-27 | 1,100 | 45.94 | 46.63 | 45.94 | 46.47 | 00:00:00 | | 2011-04-28 | 1,700 | 46.44 | 46.44 | 45.48 | 45.65 | 00:00:00 | | 2011-04-29 | 3,100 | 45.62 | 46.03 | 45.62 | 45.98 | 00:00:00 | | 2011-05-02 | 3,500 | 46.04 | 46.35 | 46.04 | 46.26 | 00:00:00 | | 2011-05-03 | 300 | 46.22 | 46.22 | 45.93 | 45.96 | 00:00:00 | | 2011-05-04 | 13,500 | 46.60 | 47.85 | 46.60 | 46.81 | 00:00:00 | | 2011-05-05 | 2,800 | 46.87 | 47.94 | 46.87 | 47.94 | 00:00:00 | | 2011-05-06 | 5,300 | 47.98 | 49.40 | 47.90 | 49.00 | 00:00:00 | | 2011-05-09 | 4,800 | 48.70 | 49.50 | 48.60 | 49.30 | 00:00:00 | | 2011-05-10 | 1,600 | 49.00 | 49.00 | 48.42 | 48.47 | 00:00:00 | | 2011-05-11 | 900 | 48.43 | 48.76 | 48.08 | 48.12 | 00:00:00 | | 2011-05-12 | 1,600 | 48.08 | 48.76 | 47.61 | 48.76 | 00:00:00 | | 2011-05-13 | 900 | 48.99 | 49.11 | 48.57 | 48.87 | 00:00:00 | | 2011-05-16 | 400 | 48.85 | 48.87 | 48.41 | 48.87 | 00:00:00 | | 2011-05-17 | 1,900 | 48.83 | 48.83 | 48.27 | 48.38 | 00:00:00 | | 2011-05-18 | 2,100 | 48.70 | 49.37 | 48.70 | 48.92 | 00:00:00 | | 2011-05-19 | 10,700 | 48.88 | 49.99 | 48.88 | 49.80 | 00:00:00 | | 2011-05-20 | 1,200 | 49.80 | 49.88 | 49.11 | 49.11 | 00:00:00 | | 2011-05-23 | 1,300 | 48.50 | 48.69 | 48.50 | 48.69 | 00:00:00 | | 2011-05-24 | 1,500 | 48.61 | 48.72 | 48.60 | 48.72 | 00:00:00 | | 2011-05-25 | 700 | 48.62 | 48.89 | 48.25 | 48.60 | 00:00:00 | | 2011-05-26 | 100 | 48.46 | 48.46 | 48.20 | 48.20 | 00:00:00 | | 2011-05-27 | 2,100 | 48.38 | 48.56 | 48.19 | 48.50 | 00:00:00 | | 2011-05-30 | 5,700 | 48.78 | 49.44 | 48.78 | 49.00 | 00:00:00 | | 2011-05-31 | 4,200 | 49.38 | 49.53 | 49.12 | 49.26 | 00:00:00 | | 2011-06-01 | 1,000 | 49.17 | 49.31 | 49.08 | 49.08 | 00:00:00 | | 2011-06-02 | 500 | 48.98 | 48.98 | 48.55 | 48.55 | 00:00:00 | | 2011-06-03 | 1,600 | 48.19 | 48.50 | 47.85 | 47.88 | 00:00:00 | | 2011-06-06 | 300 | 47.90 | 48.81 | 47.90 | 48.75 | 00:00:00 | | 2011-06-07 | 2,100 | 48.45 | 48.81 | 48.22 | 48.35 | 00:00:00 | | 2011-06-08 | 1,000 | 48.00 | 48.20 | 47.77 | 48.20 | 00:00:00 | | 2011-06-09 | 2,300 | 48.24 | 48.72 | 47.85 | 48.50 | 00:00:00 | | 2011-06-10 | 2,300 | 48.70 | 48.70 | 47.55 | 47.55 | 00:00:00 | | 2011-06-13 | 8,900 | 47.21 | 47.65 | 46.47 | 47.65 | 00:00:00 | | 2011-06-14 | 1,200 | 47.55 | 48.26 | 47.55 | 47.80 | 00:00:00 | | 2011-06-15 | 800 | 47.71 | 47.83 | 47.36 | 47.63 | 00:00:00 | | 2011-06-16 | 1,600 | 47.53 | 47.62 | 47.36 | 47.40 | 00:00:00 | | 2011-06-17 | 500 | 47.35 | 47.63 | 47.15 | 47.63 | 00:00:00 | | 2011-06-20 | 1,100 | 47.00 | 47.21 | 46.52 | 47.12 | 00:00:00 | | 2011-06-21 | 1,300 | 47.29 | 47.60 | 47.09 | 47.32 | 00:00:00 | | 2011-06-22 | 1,600 | 47.24 | 47.56 | 47.18 | 47.33 | 00:00:00 | | 2011-06-23 | 900 | 47.38 | 47.67 | 46.99 | 47.10 | 00:00:00 | | 2011-06-24 | 2,000 | 47.27 | 48.12 | 47.27 | 47.42 | 00:00:00 | | 2011-06-27 | 2,400 | 47.10 | 47.25 | 45.99 | 46.30 | 00:00:00 | | 2011-06-28 | 1,900 | 46.40 | 46.78 | 46.22 | 46.78 | 00:00:00 | | 2011-06-29 | 1,100 | 46.75 | 47.19 | 46.75 | 47.19 | 00:00:00 | | 2011-06-30 | 2,600 | 47.55 | 47.83 | 47.38 | 47.78 | 00:00:00 | | 2011-07-01 | 100 | 47.70 | 47.95 | 47.67 | 47.95 | 00:00:00 | | 2011-07-04 | 200 | 47.94 | 48.53 | 47.94 | 48.53 | 00:00:00 | | 2011-07-05 | 2,800 | 48.35 | 49.94 | 48.35 | 49.78 | 00:00:00 | | 2011-07-06 | 1,100 | 49.60 | 49.60 | 48.99 | 49.44 | 00:00:00 | | 2011-07-07 | 300 | 49.55 | 49.55 | 48.88 | 49.40 | 00:00:00 | | 2011-07-08 | 2,500 | 49.33 | 50.00 | 49.33 | 49.82 | 00:00:00 | | 2011-07-11 | 1,100 | 49.20 | 49.47 | 48.78 | 48.84 | 00:00:00 | | 2011-07-12 | 2,900 | 48.85 | 48.85 | 47.35 | 48.26 | 00:00:00 | | 2011-07-13 | 7,700 | 48.17 | 48.17 | 46.99 | 47.88 | 00:00:00 | | 2011-07-14 | 2,300 | 47.79 | 48.34 | 47.50 | 47.50 | 00:00:00 | | 2011-07-15 | 700 | 47.56 | 48.40 | 47.50 | 48.38 | 00:00:00 | | 2011-07-18 | 4,900 | 48.48 | 48.80 | 48.00 | 48.01 | 00:00:00 | | 2011-07-19 | 1,700 | 48.10 | 48.51 | 47.85 | 47.88 | 00:00:00 | | 2011-07-20 | 1,100 | 47.79 | 48.47 | 47.54 | 47.73 | 00:00:00 | | 2011-07-21 | 400 | 47.63 | 48.15 | 47.46 | 48.06 | 00:00:00 | | 2011-07-22 | 300 | 47.96 | 48.12 | 47.42 | 47.60 | 00:00:00 | | 2011-07-25 | 600 | 47.49 | 48.31 | 47.44 | 48.31 | 00:00:00 | | 2011-07-26 | 4,700 | 48.10 | 48.42 | 47.77 | 47.77 | 00:00:00 | | 2011-07-27 | 1,100 | 47.67 | 48.00 | 47.51 | 47.70 | 00:00:00 | | 2011-07-28 | 1,100 | 47.62 | 47.96 | 47.51 | 47.51 | 00:00:00 | | 2011-07-29 | 1,300 | 47.49 | 47.49 | 46.85 | 47.11 | 00:00:00 | | 2011-08-01 | 4,700 | 47.15 | 47.53 | 45.99 | 46.26 | 00:00:00 | | 2011-08-02 | 2,600 | 46.46 | 46.46 | 45.04 | 45.20 | 00:00:00 | | 2011-08-03 | 4,100 | 45.16 | 45.16 | 43.96 | 44.63 | 00:00:00 | | 2011-08-04 | 3,700 | 44.87 | 45.03 | 43.06 | 43.26 | 00:00:00 | | 2011-08-05 | 11,100 | 43.00 | 43.31 | 41.96 | 42.38 | 00:00:00 | | 2011-08-08 | 14,100 | 40.30 | 42.69 | 40.00 | 40.00 | 00:00:00 | | 2011-08-09 | 22,100 | 38.50 | 41.73 | 37.50 | 41.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
