|
 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 | | 2013-01-07 | 1,100 | 61.44 | 61.44 | 60.33 | 60.41 | 00:00:00 | | 2013-01-08 | 1,300 | 60.66 | 61.17 | 60.30 | 60.68 | 00:00:00 | | 2013-01-09 | 1,100 | 60.50 | 60.86 | 60.29 | 60.72 | 00:00:00 | | 2013-01-10 | 2,700 | 60.44 | 60.62 | 59.52 | 59.68 | 00:00:00 | | 2013-01-11 | 2,800 | 59.85 | 60.46 | 59.50 | 60.40 | 00:00:00 | | 2013-01-14 | 1,900 | 60.90 | 61.22 | 60.53 | 60.84 | 00:00:00 | | 2013-01-15 | 2,300 | 60.58 | 60.94 | 60.38 | 60.74 | 00:00:00 | | 2013-01-16 | 1,900 | 61.00 | 62.00 | 60.76 | 62.00 | 00:00:00 | | 2013-01-17 | 1,700 | 61.86 | 63.22 | 61.86 | 63.04 | 00:00:00 | | 2013-01-18 | 1,000 | 63.19 | 63.55 | 62.84 | 63.11 | 00:00:00 | | 2013-01-21 | 1,200 | 62.84 | 63.27 | 62.62 | 63.06 | 00:00:00 | | 2013-01-22 | 1,600 | 62.96 | 63.10 | 62.36 | 62.58 | 00:00:00 | | 2013-01-23 | 400 | 62.56 | 62.72 | 62.30 | 62.34 | 00:00:00 | | 2013-01-29 | 4,000 | 64.93 | 66.50 | 64.93 | 66.35 | 00:00:00 | | 2013-01-30 | 2,200 | 66.26 | 66.51 | 65.90 | 65.95 | 00:00:00 | | 2013-02-11 | 2,900 | 65.76 | 65.88 | 65.31 | 65.48 | 00:00:00 | | 2013-02-14 | 1,100 | 65.45 | 65.63 | 65.03 | 65.32 | 00:00:00 | | 2013-02-15 | 1,300 | 65.04 | 66.00 | 64.97 | 65.99 | 00:00:00 | | 2013-02-18 | 2,400 | 65.93 | 66.01 | 65.66 | 65.77 | 00:00:00 | | 2013-02-21 | 2,200 | 67.04 | 67.14 | 66.03 | 66.46 | 00:00:00 | | 2013-02-22 | 800 | 66.62 | 67.45 | 66.27 | 66.47 | 00:00:00 | | 2013-03-12 | 3,100 | 72.26 | 72.26 | 71.00 | 71.34 | 00:00:00 | | 2013-03-13 | 1,100 | 71.31 | 72.81 | 71.31 | 72.44 | 00:00:00 | | 2013-03-20 | 2,300 | 74.39 | 74.73 | 73.41 | 73.60 | 00:00:00 | | 2013-03-21 | 2,900 | 73.20 | 73.54 | 72.65 | 73.17 | 00:00:00 | | 2013-03-22 | 1,200 | 72.97 | 73.58 | 72.85 | 73.17 | 00:00:00 | | 2013-04-02 | 3,400 | 75.24 | 75.96 | 74.93 | 75.35 | 00:00:00 | | 2013-04-03 | 1,800 | 75.26 | 76.01 | 74.56 | 74.66 | 00:00:00 | | 2013-04-04 | 1,600 | 74.91 | 75.16 | 73.29 | 73.83 | 00:00:00 | | 2013-04-05 | 3,500 | 73.35 | 73.35 | 71.35 | 71.72 | 00:00:00 | | 2013-04-11 | 1,900 | 73.21 | 74.22 | 72.88 | 73.68 | 00:00:00 | | 2013-04-12 | 1,800 | 73.57 | 73.71 | 72.74 | 72.76 | 00:00:00 | | 2013-05-02 | 500 | 71.74 | 71.74 | 70.94 | 71.68 | 00:00:00 | | 2013-05-03 | 1,200 | 71.54 | 72.50 | 71.29 | 72.04 | 00:00:00 | | 2013-05-06 | 1,000 | 72.34 | 72.54 | 71.97 | 71.97 | 00:00:00 | | 2013-05-07 | 1,700 | 71.86 | 72.16 | 71.36 | 71.81 | 00:00:00 | | 2013-05-08 | 9,700 | 72.78 | 75.93 | 72.78 | 75.13 | 00:00:00 | | 2013-05-09 | 900 | 75.19 | 75.39 | 74.99 | 75.22 | 00:00:00 | | 2013-05-13 | 5,000 | 76.23 | 76.86 | 75.93 | 76.24 | 00:00:00 | | 2013-05-23 | 4,100 | 77.80 | 77.80 | 76.47 | 77.43 | 00:00:00 | | 2013-05-24 | 3,100 | 77.22 | 77.22 | 76.15 | 76.77 | 00:00:00 | | 2013-06-03 | 1,500 | 74.45 | 75.53 | 73.23 | 74.50 | 00:00:00 | | 2013-06-10 | 700 | 74.62 | 75.40 | 74.17 | 74.89 | 00:00:00 | | 2013-06-11 | 600 | 74.50 | 74.92 | 73.87 | 73.87 | 00:00:00 | | 2013-06-12 | 2,300 | 74.55 | 75.11 | 74.13 | 74.13 | 00:00:00 | | 2013-06-13 | 1,700 | 73.80 | 73.80 | 72.35 | 73.60 | 00:00:00 | | 2013-06-14 | 2,500 | 73.75 | 74.69 | 73.67 | 74.57 | 00:00:00 | | 2013-06-17 | 1,400 | 74.45 | 76.07 | 74.45 | 75.94 | 00:00:00 | | 2013-06-25 | 3,700 | 70.87 | 72.32 | 70.80 | 71.99 | 00:00:00 | | 2013-06-26 | 6,300 | 72.13 | 73.50 | 71.99 | 72.55 | 00:00:00 | | 2013-06-27 | 300 | 72.47 | 72.62 | 72.19 | 72.19 | 00:00:00 | | 2013-06-28 | 600 | 72.21 | 72.69 | 71.79 | 72.09 | 00:00:00 | | 2013-07-01 | 1,300 | 72.54 | 72.69 | 71.78 | 72.26 | 00:00:00 | | 2013-07-05 | 2,400 | 71.89 | 71.91 | 69.90 | 70.45 | 00:00:00 | | 2013-07-15 | 600 | 73.39 | 73.81 | 73.08 | 73.20 | 00:00:00 | | 2013-07-23 | 0 | 72.88 | 73.19 | 72.60 | 72.78 | 00:00:00 | | 2013-07-24 | 600 | 72.49 | 73.60 | 72.49 | 73.27 | 00:00:00 | | 2013-07-29 | 800 | 72.71 | 73.56 | 72.57 | 73.33 | 00:00:00 | | 2013-08-05 | 0 | 74.34 | 74.98 | 74.34 | 74.75 | 00:00:00 | | 2013-08-09 | 2,200 | 76.80 | 77.58 | 75.98 | 76.79 | 00:00:00 | | 2013-08-22 | 200 | 75.55 | 76.73 | 75.55 | 76.24 | 00:00:00 | | 2013-08-23 | 500 | 76.56 | 76.72 | 76.01 | 76.68 | 00:00:00 | | 2013-08-26 | 500 | 76.25 | 76.66 | 76.04 | 76.19 | 00:00:00 | | 2013-08-29 | 2,100 | 74.36 | 74.37 | 73.26 | 74.03 | 00:00:00 | | 2013-08-30 | 500 | 74.05 | 74.45 | 73.14 | 73.30 | 00:00:00 | | 2013-09-09 | 1,900 | 72.31 | 73.08 | 72.16 | 73.08 | 00:00:00 | | 2013-09-16 | 1,600 | 74.59 | 75.54 | 74.06 | 75.31 | 00:00:00 | | 2013-09-17 | 2,500 | 75.10 | 75.44 | 74.86 | 75.31 | 00:00:00 | | 2013-09-18 | 1,900 | 75.50 | 75.90 | 75.25 | 75.58 | 00:00:00 | | 2013-09-23 | 700 | 76.70 | 77.26 | 76.22 | 77.22 | 00:00:00 | | 2013-09-26 | 600 | 75.57 | 75.97 | 75.57 | 75.75 | 00:00:00 | | 2013-09-27 | 300 | 75.78 | 76.31 | 75.43 | 76.24 | 00:00:00 | | 2013-10-08 | 200 | 73.89 | 73.89 | 73.31 | 73.31 | 00:00:00 | | 2013-10-09 | 1,600 | 73.30 | 73.39 | 72.10 | 72.10 | 00:00:00 | | 2013-10-14 | 1,400 | 74.00 | 74.00 | 73.00 | 73.15 | 00:00:00 | | 2013-10-15 | 900 | 73.00 | 73.61 | 73.00 | 73.56 | 00:00:00 | | 2013-10-16 | 1,200 | 73.33 | 74.31 | 73.17 | 74.15 | 00:00:00 | | 2013-10-22 | 2,200 | 75.45 | 77.50 | 75.45 | 77.14 | 00:00:00 | | 2013-10-23 | 1,100 | 76.95 | 77.48 | 76.95 | 77.13 | 00:00:00 | | 2013-11-08 | 700 | 81.40 | 81.74 | 80.44 | 81.74 | 00:00:00 | | 2013-11-11 | 5,100 | 81.90 | 82.26 | 81.21 | 82.19 | 00:00:00 | | 2013-11-18 | 1,300 | 81.17 | 82.24 | 80.74 | 82.00 | 00:00:00 | | 2013-11-21 | 1,800 | 81.88 | 82.43 | 81.72 | 81.85 | 00:00:00 | | 2013-11-22 | 1,100 | 81.70 | 82.26 | 81.30 | 81.30 | 00:00:00 | | 2013-11-28 | 1,400 | 82.33 | 83.65 | 82.17 | 83.46 | 00:00:00 | | 2013-11-29 | 2,100 | 83.63 | 83.63 | 83.03 | 83.03 | 00:00:00 | | 2013-12-03 | 5,100 | 83.60 | 83.60 | 81.58 | 81.93 | 00:00:00 | | 2013-12-04 | 6,000 | 81.61 | 82.02 | 80.70 | 80.97 | 00:00:00 | | 2013-12-05 | 1,500 | 80.96 | 81.49 | 80.96 | 81.00 | 00:00:00 | | 2013-12-09 | 2,200 | 81.27 | 81.27 | 80.34 | 80.72 | 00:00:00 | | 2013-12-19 | 2,200 | 83.20 | 83.20 | 82.03 | 82.50 | 00:00:00 | | 2013-12-20 | 3,900 | 82.47 | 83.20 | 82.29 | 83.04 | 00:00:00 | | 2013-12-23 | 2,400 | 83.05 | 83.70 | 83.05 | 83.70 | 00:00:00 | | 2013-12-27 | 2,300 | 83.49 | 84.92 | 83.49 | 84.30 | 00:00:00 | | 2014-01-03 | 1,300 | 82.71 | 84.23 | 82.71 | 83.85 | 00:00:00 | | 2014-01-13 | 1,500 | 81.83 | 81.99 | 80.65 | 81.23 | 00:00:00 | | 2014-01-14 | 900 | 81.28 | 82.79 | 80.96 | 82.79 | 00:00:00 | | 2014-01-15 | 2,300 | 82.78 | 82.86 | 81.97 | 82.70 | 00:00:00 | | 2014-01-20 | 900 | 84.23 | 84.34 | 83.28 | 83.62 | 00:00:00 | | 2014-01-22 | 2,300 | 84.50 | 85.09 | 83.93 | 85.09 | 00:00:00 | | 2014-01-27 | 2,500 | 82.01 | 82.29 | 81.53 | 81.71 | 00:00:00 | | 2014-01-28 | 2,000 | 81.68 | 81.85 | 80.97 | 81.27 | 00:00:00 | | 2014-01-29 | 3,600 | 81.22 | 81.72 | 79.60 | 80.38 | 00:00:00 | | 2014-02-03 | 900 | 80.56 | 81.82 | 80.56 | 81.59 | 00:00:00 | | 2014-02-04 | 2,400 | 80.36 | 80.98 | 80.06 | 80.76 | 00:00:00 | | 2014-02-06 | 1,100 | 81.01 | 82.69 | 81.01 | 82.51 | 00:00:00 | | 2014-02-07 | 400 | 82.65 | 82.97 | 81.81 | 81.81 | 00:00:00 | | 2014-02-10 | 1,900 | 81.60 | 82.68 | 81.52 | 82.68 | 00:00:00 | | 2014-02-12 | 2,800 | 83.44 | 84.00 | 82.90 | 82.90 | 00:00:00 | | 2014-03-03 | 7,400 | 79.51 | 79.99 | 78.60 | 79.18 | 00:00:00 | | 2014-03-06 | 6,000 | 78.01 | 78.37 | 76.40 | 77.63 | 00:00:00 | | 2014-03-07 | 6,700 | 77.70 | 77.73 | 75.50 | 75.89 | 00:00:00 | | 2014-03-10 | 4,400 | 75.90 | 76.20 | 75.21 | 75.83 | 00:00:00 | | 2014-03-13 | 3,100 | 75.16 | 76.09 | 74.62 | 74.99 | 00:00:00 | | 2014-03-14 | 1,400 | 74.57 | 75.79 | 74.55 | 75.79 | 00:00:00 | | 2014-03-21 | 1,300 | 76.15 | 76.28 | 75.65 | 75.65 | 00:00:00 | | 2014-03-24 | 700 | 75.72 | 75.81 | 75.00 | 75.00 | 00:00:00 | | 2014-03-31 | 8,400 | 78.81 | 79.39 | 77.00 | 78.75 | 00:00:00 | | 2014-04-01 | 2,400 | 78.50 | 78.60 | 77.20 | 77.96 | 00:00:00 | | 2014-04-02 | 5,900 | 77.45 | 77.53 | 76.23 | 77.30 | 00:00:00 | | 2014-04-03 | 2,400 | 77.02 | 78.12 | 77.01 | 78.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
