|
 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 | | 2011-08-09 | 22,100 | 38.50 | 41.73 | 37.50 | 41.21 | 00:00:00 | | 2011-08-10 | 20,600 | 42.35 | 45.58 | 41.90 | 42.97 | 00:00:00 | | 2011-08-11 | 5,500 | 42.81 | 44.49 | 42.31 | 43.77 | 00:00:00 | | 2011-08-12 | 4,000 | 43.42 | 44.40 | 42.92 | 44.36 | 00:00:00 | | 2011-08-15 | 2,600 | 45.10 | 45.10 | 43.99 | 43.99 | 00:00:00 | | 2011-08-16 | 4,200 | 43.97 | 43.98 | 43.44 | 43.44 | 00:00:00 | | 2011-08-17 | 3,900 | 43.30 | 44.15 | 43.00 | 43.88 | 00:00:00 | | 2011-08-18 | 8,400 | 43.94 | 43.94 | 41.76 | 42.17 | 00:00:00 | | 2011-08-19 | 7,900 | 42.03 | 42.28 | 40.49 | 41.05 | 00:00:00 | | 2011-08-22 | 2,600 | 41.10 | 41.63 | 40.56 | 41.01 | 00:00:00 | | 2011-08-23 | 4,700 | 41.60 | 41.76 | 41.22 | 41.49 | 00:00:00 | | 2011-08-24 | 2,000 | 41.70 | 41.78 | 41.09 | 41.38 | 00:00:00 | | 2011-08-25 | 4,400 | 41.40 | 41.80 | 40.15 | 40.95 | 00:00:00 | | 2011-08-26 | 3,800 | 40.64 | 40.84 | 39.90 | 40.76 | 00:00:00 | | 2011-08-29 | 3,500 | 40.80 | 41.30 | 40.46 | 40.81 | 00:00:00 | | 2011-08-30 | 2,800 | 40.90 | 40.90 | 39.92 | 40.18 | 00:00:00 | | 2011-08-31 | 2,500 | 40.18 | 41.26 | 39.97 | 41.26 | 00:00:00 | | 2011-09-01 | 800 | 41.26 | 41.26 | 40.24 | 40.98 | 00:00:00 | | 2011-09-02 | 800 | 40.68 | 40.88 | 40.19 | 40.31 | 00:00:00 | | 2011-09-05 | 4,900 | 40.10 | 40.10 | 37.41 | 37.50 | 00:00:00 | | 2011-09-06 | 3,200 | 37.97 | 38.70 | 37.21 | 38.56 | 00:00:00 | | 2011-09-07 | 2,400 | 38.63 | 39.10 | 38.34 | 38.93 | 00:00:00 | | 2011-09-08 | 4,800 | 39.08 | 39.10 | 38.25 | 38.47 | 00:00:00 | | 2011-09-09 | 3,600 | 38.49 | 38.77 | 37.73 | 37.96 | 00:00:00 | | 2011-09-12 | 5,800 | 37.56 | 37.60 | 36.80 | 37.55 | 00:00:00 | | 2011-09-13 | 2,600 | 37.80 | 37.87 | 36.62 | 37.06 | 00:00:00 | | 2011-09-14 | 2,200 | 36.81 | 39.08 | 36.59 | 39.08 | 00:00:00 | | 2011-09-15 | 1,200 | 38.79 | 39.33 | 38.71 | 39.17 | 00:00:00 | | 2011-09-16 | 1,900 | 39.03 | 39.49 | 39.03 | 39.49 | 00:00:00 | | 2011-09-19 | 2,400 | 39.44 | 39.44 | 38.38 | 38.43 | 00:00:00 | | 2011-09-20 | 5,300 | 38.88 | 40.72 | 38.49 | 40.65 | 00:00:00 | | 2011-09-21 | 2,700 | 40.33 | 40.50 | 39.76 | 39.83 | 00:00:00 | | 2011-09-22 | 3,200 | 39.39 | 39.39 | 37.74 | 37.95 | 00:00:00 | | 2011-09-23 | 2,400 | 38.16 | 38.53 | 37.05 | 38.50 | 00:00:00 | | 2011-09-26 | 1,100 | 38.70 | 39.10 | 38.31 | 39.10 | 00:00:00 | | 2011-09-27 | 1,500 | 39.20 | 40.31 | 39.20 | 40.31 | 00:00:00 | | 2011-09-28 | 1,100 | 40.02 | 41.10 | 39.97 | 40.70 | 00:00:00 | | 2011-09-29 | 2,600 | 40.01 | 40.33 | 39.47 | 40.00 | 00:00:00 | | 2011-09-30 | 800 | 40.12 | 40.12 | 39.10 | 39.90 | 00:00:00 | | 2011-10-03 | 1,500 | 39.53 | 40.01 | 38.83 | 39.92 | 00:00:00 | | 2011-10-04 | 700 | 39.51 | 39.51 | 37.99 | 38.81 | 00:00:00 | | 2011-10-05 | 600 | 39.00 | 39.30 | 38.62 | 39.17 | 00:00:00 | | 2011-10-06 | 5,600 | 39.63 | 41.76 | 39.63 | 41.51 | 00:00:00 | | 2011-10-07 | 1,300 | 41.16 | 41.50 | 40.81 | 40.82 | 00:00:00 | | 2011-10-10 | 800 | 41.58 | 42.38 | 41.40 | 42.06 | 00:00:00 | | 2011-10-11 | 700 | 42.24 | 42.34 | 41.71 | 41.74 | 00:00:00 | | 2011-10-12 | 3,400 | 41.84 | 42.66 | 41.54 | 42.40 | 00:00:00 | | 2011-10-13 | 2,300 | 42.40 | 42.60 | 41.94 | 42.22 | 00:00:00 | | 2011-10-14 | 1,100 | 42.24 | 43.24 | 42.15 | 42.90 | 00:00:00 | | 2011-10-17 | 500 | 43.35 | 43.76 | 43.03 | 43.29 | 00:00:00 | | 2011-10-18 | 1,000 | 42.79 | 43.09 | 42.38 | 42.96 | 00:00:00 | | 2011-10-19 | 1,200 | 43.03 | 43.49 | 42.94 | 43.01 | 00:00:00 | | 2011-10-20 | 1,900 | 42.50 | 43.67 | 42.31 | 43.10 | 00:00:00 | | 2011-10-21 | 4,500 | 43.03 | 44.54 | 42.56 | 44.53 | 00:00:00 | | 2011-10-24 | 2,100 | 45.25 | 45.25 | 44.40 | 44.81 | 00:00:00 | | 2011-10-25 | 3,000 | 44.47 | 45.08 | 43.56 | 44.15 | 00:00:00 | | 2011-10-26 | 1,300 | 44.16 | 44.16 | 43.25 | 43.56 | 00:00:00 | | 2011-10-27 | 2,400 | 43.99 | 44.83 | 43.99 | 44.48 | 00:00:00 | | 2011-10-28 | 1,800 | 44.36 | 45.01 | 44.36 | 44.62 | 00:00:00 | | 2011-10-31 | 1,500 | 44.62 | 44.62 | 42.93 | 42.93 | 00:00:00 | | 2011-11-01 | 4,000 | 42.56 | 42.56 | 41.41 | 42.19 | 00:00:00 | | 2011-11-02 | 3,100 | 42.22 | 42.72 | 41.83 | 42.56 | 00:00:00 | | 2011-11-03 | 1,300 | 42.00 | 43.94 | 41.63 | 43.85 | 00:00:00 | | 2011-11-04 | 3,300 | 43.74 | 44.20 | 43.00 | 43.53 | 00:00:00 | | 2011-11-07 | 4,300 | 43.45 | 43.53 | 42.72 | 43.06 | 00:00:00 | | 2011-11-08 | 1,400 | 42.88 | 44.15 | 42.88 | 43.77 | 00:00:00 | | 2011-11-09 | 9,100 | 44.00 | 44.00 | 40.83 | 41.73 | 00:00:00 | | 2011-11-10 | 3,100 | 41.33 | 42.22 | 40.85 | 42.22 | 00:00:00 | | 2011-11-11 | 3,000 | 41.96 | 43.00 | 41.96 | 42.82 | 00:00:00 | | 2011-11-14 | 1,800 | 43.19 | 43.20 | 42.12 | 42.22 | 00:00:00 | | 2011-11-15 | 600 | 42.29 | 42.47 | 41.28 | 42.31 | 00:00:00 | | 2011-11-16 | 500 | 41.62 | 42.29 | 41.40 | 42.06 | 00:00:00 | | 2011-11-17 | 1,500 | 41.79 | 41.99 | 41.20 | 41.20 | 00:00:00 | | 2011-11-18 | 1,600 | 41.49 | 41.53 | 40.94 | 40.94 | 00:00:00 | | 2011-11-21 | 3,000 | 41.26 | 41.26 | 39.95 | 40.29 | 00:00:00 | | 2011-11-22 | 700 | 40.15 | 40.99 | 40.15 | 40.99 | 00:00:00 | | 2011-11-23 | 1,600 | 40.75 | 41.65 | 40.75 | 41.35 | 00:00:00 | | 2011-11-24 | 1,700 | 41.34 | 42.08 | 40.90 | 41.00 | 00:00:00 | | 2011-11-25 | 400 | 40.83 | 41.49 | 40.69 | 41.17 | 00:00:00 | | 2011-11-28 | 1,400 | 41.37 | 42.55 | 41.37 | 42.55 | 00:00:00 | | 2011-11-29 | 2,700 | 42.38 | 43.01 | 42.26 | 42.79 | 00:00:00 | | 2011-11-30 | 1,300 | 42.71 | 44.32 | 42.65 | 44.08 | 00:00:00 | | 2011-12-01 | 1,600 | 44.28 | 44.32 | 43.24 | 43.36 | 00:00:00 | | 2011-12-02 | 2,200 | 43.24 | 44.08 | 43.08 | 43.29 | 00:00:00 | | 2011-12-05 | 2,800 | 43.48 | 44.00 | 43.38 | 43.64 | 00:00:00 | | 2011-12-06 | 4,300 | 43.38 | 43.38 | 43.00 | 43.10 | 00:00:00 | | 2011-12-07 | 600 | 43.13 | 43.71 | 43.13 | 43.71 | 00:00:00 | | 2011-12-08 | 2,100 | 44.08 | 44.33 | 43.70 | 43.70 | 00:00:00 | | 2011-12-09 | 1,300 | 43.41 | 44.40 | 43.12 | 44.02 | 00:00:00 | | 2011-12-12 | 1,000 | 44.38 | 45.00 | 43.88 | 44.00 | 00:00:00 | | 2011-12-13 | 1,300 | 44.11 | 44.30 | 43.59 | 43.80 | 00:00:00 | | 2011-12-14 | 2,200 | 43.64 | 43.64 | 42.86 | 43.27 | 00:00:00 | | 2011-12-15 | 600 | 42.98 | 43.38 | 42.98 | 43.22 | 00:00:00 | | 2011-12-16 | 100 | 43.17 | 43.56 | 43.17 | 43.20 | 00:00:00 | | 2011-12-19 | 1,100 | 43.18 | 44.02 | 42.84 | 44.02 | 00:00:00 | | 2011-12-20 | 2,300 | 43.46 | 44.75 | 43.46 | 44.75 | 00:00:00 | | 2011-12-21 | 1,400 | 44.75 | 45.06 | 44.07 | 44.07 | 00:00:00 | | 2011-12-22 | 1,700 | 44.16 | 44.51 | 43.98 | 43.99 | 00:00:00 | | 2011-12-23 | 500 | 43.98 | 44.47 | 43.98 | 44.35 | 00:00:00 | | 2011-12-27 | 900 | 44.71 | 44.71 | 44.35 | 44.35 | 00:00:00 | | 2011-12-28 | 900 | 44.41 | 44.60 | 44.23 | 44.36 | 00:00:00 | | 2011-12-29 | 2,100 | 44.11 | 44.44 | 44.11 | 44.23 | 00:00:00 | | 2011-12-30 | 1,200 | 44.38 | 44.70 | 44.30 | 44.62 | 00:00:00 | | 2012-01-02 | 1,700 | 44.49 | 46.01 | 44.49 | 46.01 | 00:00:00 | | 2012-01-03 | 3,600 | 45.96 | 46.39 | 45.67 | 45.67 | 00:00:00 | | 2012-01-04 | 600 | 45.66 | 46.10 | 45.45 | 45.45 | 00:00:00 | | 2012-01-05 | 1,800 | 45.47 | 46.14 | 45.37 | 46.14 | 00:00:00 | | 2012-01-06 | 1,000 | 45.77 | 46.71 | 45.77 | 45.97 | 00:00:00 | | 2012-01-09 | 1,500 | 46.00 | 46.22 | 45.79 | 46.00 | 00:00:00 | | 2012-01-10 | 3,700 | 46.05 | 47.12 | 45.39 | 45.39 | 00:00:00 | | 2012-01-11 | 3,500 | 45.59 | 45.62 | 44.65 | 45.34 | 00:00:00 | | 2012-01-12 | 2,900 | 45.43 | 45.55 | 44.50 | 45.31 | 00:00:00 | | 2012-01-13 | 1,100 | 45.40 | 45.81 | 44.63 | 44.63 | 00:00:00 | | 2012-01-16 | 1,300 | 44.62 | 44.83 | 44.16 | 44.22 | 00:00:00 | | 2012-01-17 | 2,600 | 44.21 | 45.05 | 44.21 | 45.05 | 00:00:00 | | 2012-01-18 | 4,900 | 45.00 | 46.40 | 44.85 | 46.22 | 00:00:00 | | 2012-01-19 | 3,400 | 46.21 | 47.13 | 46.12 | 47.13 | 00:00:00 | | 2012-01-20 | 1,200 | 47.10 | 47.49 | 46.91 | 47.49 | 00:00:00 | | 2012-01-23 | 4,100 | 47.19 | 47.19 | 46.08 | 46.88 | 00:00:00 | | 2012-01-24 | 1,600 | 46.87 | 47.38 | 46.62 | 47.04 | 00:00:00 | | 2012-01-25 | 1,300 | 46.93 | 47.44 | 46.85 | 47.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
