|
 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 | | 2014-04-03 | 2,400 | 77.02 | 78.12 | 77.01 | 78.12 | 00:00:00 | | 2014-04-04 | 3,600 | 78.19 | 78.70 | 77.86 | 78.25 | 00:00:00 | | 2014-04-07 | 7,800 | 77.44 | 77.50 | 76.29 | 76.49 | 00:00:00 | | 2014-04-08 | 900 | 76.15 | 76.60 | 75.96 | 76.47 | 00:00:00 | | 2014-04-11 | 3,400 | 75.50 | 75.85 | 75.00 | 75.39 | 00:00:00 | | 2014-04-22 | 3,500 | 76.99 | 78.40 | 76.99 | 78.27 | 00:00:00 | | 2014-04-25 | 600 | 78.43 | 78.80 | 78.24 | 78.80 | 00:00:00 | | 2014-04-29 | 2,200 | 78.51 | 79.50 | 78.51 | 79.50 | 00:00:00 | | 2014-04-30 | 1,800 | 78.98 | 80.80 | 78.98 | 79.87 | 00:00:00 | | 2014-05-05 | 500 | 79.10 | 79.30 | 78.41 | 78.84 | 00:00:00 | | 2014-05-06 | 1,300 | 79.08 | 79.47 | 78.51 | 78.75 | 00:00:00 | | 2014-05-09 | 2,100 | 83.75 | 84.61 | 83.69 | 84.40 | 00:00:00 | | 2014-05-20 | 100 | 85.42 | 85.42 | 84.49 | 84.57 | 00:00:00 | | 2014-05-21 | 300 | 84.78 | 84.78 | 84.16 | 84.16 | 00:00:00 | | 2014-05-22 | 200 | 84.20 | 84.50 | 83.90 | 83.95 | 00:00:00 | | 2014-05-23 | 400 | 84.02 | 84.12 | 83.61 | 84.06 | 00:00:00 | | 2014-05-27 | 1,000 | 84.25 | 85.20 | 84.25 | 84.90 | 00:00:00 | | 2014-05-28 | 900 | 85.11 | 85.11 | 84.00 | 84.42 | 00:00:00 | | 2014-05-29 | 200 | 84.72 | 85.09 | 84.51 | 85.03 | 00:00:00 | | 2014-05-30 | 1,600 | 85.20 | 85.47 | 84.00 | 84.35 | 00:00:00 | | 2014-06-02 | 800 | 84.52 | 85.86 | 84.52 | 85.26 | 00:00:00 | | 2014-06-12 | 300 | 85.54 | 85.54 | 85.20 | 85.30 | 00:00:00 | | 2014-06-13 | 1,100 | 85.31 | 85.48 | 84.22 | 84.67 | 00:00:00 | | 2014-06-16 | 600 | 84.49 | 84.49 | 84.00 | 84.14 | 00:00:00 | | 2014-06-19 | 100 | 84.00 | 84.19 | 83.78 | 84.11 | 00:00:00 | | 2014-06-20 | 700 | 83.69 | 85.21 | 83.69 | 85.21 | 00:00:00 | | 2014-06-30 | 900 | 84.42 | 84.43 | 83.77 | 84.43 | 00:00:00 | | 2014-07-01 | 700 | 84.22 | 85.36 | 84.22 | 85.36 | 00:00:00 | | 2014-07-02 | 900 | 84.91 | 85.82 | 84.91 | 85.82 | 00:00:00 | | 2014-07-03 | 600 | 85.77 | 86.35 | 85.77 | 86.35 | 00:00:00 | | 2014-07-04 | 1,200 | 86.00 | 86.38 | 86.00 | 86.20 | 00:00:00 | | 2014-07-29 | 1,100 | 83.80 | 85.43 | 83.80 | 85.22 | 00:00:00 | | 2014-07-30 | 1,300 | 84.80 | 85.18 | 84.61 | 84.61 | 00:00:00 | | 2014-07-31 | 1,400 | 84.39 | 84.66 | 83.03 | 83.03 | 00:00:00 | | 2014-08-01 | 1,300 | 82.82 | 83.08 | 81.35 | 81.54 | 00:00:00 | | 2014-08-06 | 2,800 | 81.73 | 81.77 | 81.00 | 81.46 | 00:00:00 | | 2014-08-07 | 2,300 | 81.18 | 82.20 | 80.27 | 82.20 | 00:00:00 | | 2014-08-08 | 2,200 | 81.50 | 81.50 | 79.99 | 81.02 | 00:00:00 | | 2014-08-12 | 10,000 | 81.00 | 81.40 | 77.16 | 78.40 | 00:00:00 | | 2014-08-13 | 2,000 | 78.36 | 78.99 | 77.43 | 78.70 | 00:00:00 | | 2014-08-14 | 3,100 | 78.70 | 79.55 | 78.66 | 79.55 | 00:00:00 | | 2014-08-15 | 1,600 | 79.57 | 80.70 | 78.85 | 78.85 | 00:00:00 | | 2014-08-18 | 600 | 79.78 | 80.00 | 79.78 | 80.00 | 00:00:00 | | 2014-08-21 | 1,100 | 79.69 | 80.51 | 79.43 | 80.11 | 00:00:00 | | 2014-08-26 | 1,800 | 80.50 | 81.45 | 80.00 | 81.22 | 00:00:00 | | 2014-08-27 | 400 | 80.69 | 81.46 | 80.56 | 81.46 | 00:00:00 | | 2014-08-28 | 400 | 81.49 | 81.49 | 80.22 | 80.22 | 00:00:00 | | 2014-08-29 | 900 | 80.25 | 80.25 | 79.43 | 79.80 | 00:00:00 | | 2014-09-03 | 1,900 | 80.18 | 81.81 | 80.18 | 81.64 | 00:00:00 | | 2014-09-04 | 100 | 81.40 | 81.67 | 81.40 | 81.64 | 00:00:00 | | 2014-09-08 | 700 | 82.18 | 83.22 | 82.18 | 83.22 | 00:00:00 | | 2014-09-09 | 600 | 83.19 | 83.19 | 82.53 | 83.13 | 00:00:00 | | 2014-09-10 | 500 | 82.83 | 83.13 | 82.76 | 82.76 | 00:00:00 | | 2014-09-11 | 0 | 82.90 | 83.06 | 82.90 | 83.06 | 00:00:00 | | 2014-09-12 | 0 | 82.90 | 83.26 | 82.90 | 83.26 | 00:00:00 | | 2014-09-22 | 1,100 | 82.41 | 82.41 | 81.25 | 81.79 | 00:00:00 | | 2014-09-29 | 1,000 | 79.98 | 79.98 | 78.62 | 78.72 | 00:00:00 | | 2014-10-02 | 2,900 | 77.94 | 78.21 | 77.00 | 77.36 | 00:00:00 | | 2014-10-13 | 2,900 | 76.13 | 76.83 | 76.13 | 76.80 | 00:00:00 | | 2014-10-14 | 5,700 | 75.00 | 75.40 | 74.18 | 75.16 | 00:00:00 | | 2014-10-15 | 2,600 | 75.00 | 75.14 | 72.75 | 73.30 | 00:00:00 | | 2014-10-20 | 400 | 75.53 | 75.53 | 74.53 | 75.10 | 00:00:00 | | 2014-10-27 | 300 | 75.71 | 75.71 | 75.52 | 75.58 | 00:00:00 | | 2014-10-28 | 500 | 75.31 | 77.48 | 75.31 | 77.48 | 00:00:00 | | 2014-10-29 | 100 | 77.25 | 77.89 | 77.25 | 77.77 | 00:00:00 | | 2014-11-03 | 700 | 79.03 | 79.03 | 78.41 | 78.50 | 00:00:00 | | 2014-11-10 | 800 | 80.06 | 80.62 | 79.36 | 79.38 | 00:00:00 | | 2014-11-11 | 6,300 | 81.59 | 83.48 | 81.39 | 83.38 | 00:00:00 | | 2014-11-12 | 1,900 | 83.41 | 83.60 | 82.38 | 82.38 | 00:00:00 | | 2014-11-13 | 1,100 | 82.61 | 83.42 | 82.60 | 83.07 | 00:00:00 | | 2014-11-14 | 1,300 | 83.06 | 83.43 | 82.96 | 83.07 | 00:00:00 | | 2014-11-17 | 1,600 | 83.16 | 83.16 | 82.23 | 82.96 | 00:00:00 | | 2014-11-18 | 300 | 83.22 | 83.77 | 83.00 | 83.00 | 00:00:00 | | 2014-11-19 | 1,500 | 82.95 | 83.82 | 82.95 | 83.67 | 00:00:00 | | 2014-11-20 | 1,400 | 83.54 | 84.50 | 83.54 | 84.50 | 00:00:00 | | 2014-11-21 | 3,700 | 84.89 | 85.30 | 84.62 | 85.04 | 00:00:00 | | 2014-11-25 | 1,400 | 86.01 | 86.96 | 86.01 | 86.66 | 00:00:00 | | 2014-11-26 | 1,500 | 86.44 | 87.42 | 86.44 | 86.99 | 00:00:00 | | 2014-11-27 | 1,200 | 86.97 | 87.60 | 86.97 | 87.09 | 00:00:00 | | 2014-11-28 | 1,400 | 87.24 | 88.87 | 87.24 | 88.87 | 00:00:00 | | 2014-12-03 | 1,500 | 89.00 | 89.60 | 88.78 | 89.60 | 00:00:00 | | 2014-12-04 | 3,100 | 89.05 | 89.19 | 88.12 | 88.89 | 00:00:00 | | 2014-12-18 | 1,100 | 87.11 | 87.64 | 86.00 | 87.20 | 00:00:00 | | 2014-12-19 | 300 | 86.84 | 88.51 | 86.84 | 88.51 | 00:00:00 | | 2014-12-29 | 600 | 89.47 | 90.20 | 89.20 | 90.20 | 00:00:00 | | 2015-01-02 | 1,900 | 89.20 | 89.20 | 87.79 | 87.96 | 00:00:00 | | 2015-01-06 | 1,000 | 88.12 | 89.74 | 87.67 | 89.03 | 00:00:00 | | 2015-01-09 | 4,500 | 91.87 | 93.62 | 91.44 | 92.60 | 00:00:00 | | 2015-01-13 | 1,100 | 92.91 | 94.23 | 92.91 | 93.52 | 00:00:00 | | 2015-01-14 | 1,600 | 93.33 | 93.98 | 92.77 | 93.26 | 00:00:00 | | 2015-01-15 | 1,000 | 93.70 | 95.07 | 93.01 | 94.99 | 00:00:00 | | 2015-01-16 | 2,300 | 94.76 | 96.45 | 94.53 | 96.21 | 00:00:00 | | 2015-01-20 | 2,100 | 96.51 | 97.13 | 95.15 | 95.70 | 00:00:00 | | 2015-01-21 | 1,400 | 95.46 | 97.07 | 95.46 | 96.61 | 00:00:00 | | 2015-01-26 | 3,800 | 98.71 | 102.76 | 98.70 | 102.76 | 00:00:00 | | 2015-01-29 | 900 | 100.90 | 101.80 | 100.40 | 101.80 | 00:00:00 | | 2015-01-30 | 500 | 102.10 | 102.41 | 101.35 | 101.60 | 00:00:00 | | 2015-02-03 | 700 | 102.49 | 103.61 | 102.15 | 102.15 | 00:00:00 | | 2015-02-04 | 1,000 | 102.24 | 104.10 | 101.68 | 103.74 | 00:00:00 | | 2015-02-05 | 600 | 103.35 | 104.31 | 103.01 | 103.10 | 00:00:00 | | 2015-02-06 | 1,300 | 103.69 | 103.69 | 102.12 | 102.56 | 00:00:00 | | 2015-02-09 | 1,200 | 102.00 | 102.00 | 100.47 | 101.80 | 00:00:00 | | 2015-02-10 | 600 | 102.04 | 102.58 | 101.19 | 101.65 | 00:00:00 | | 2015-02-11 | 1,000 | 102.00 | 102.00 | 101.15 | 101.15 | 00:00:00 | | 2015-02-12 | 4,800 | 99.90 | 100.70 | 98.50 | 100.45 | 00:00:00 | | 2015-02-13 | 1,000 | 101.20 | 101.31 | 99.70 | 99.95 | 00:00:00 | | 2015-02-19 | 100 | 99.60 | 99.60 | 98.50 | 98.79 | 00:00:00 | | 2015-02-20 | 500 | 99.36 | 100.01 | 98.49 | 100.01 | 00:00:00 | | 2015-02-23 | 800 | 100.80 | 101.90 | 100.30 | 101.90 | 00:00:00 | | 2015-03-05 | 3,100 | 104.05 | 105.21 | 103.95 | 104.45 | 00:00:00 | | 2015-03-06 | 1,400 | 104.75 | 105.31 | 104.45 | 105.11 | 00:00:00 | | 2015-03-16 | 10,900 | 109.50 | 111.80 | 109.13 | 111.76 | 00:00:00 | | 2015-03-17 | 2,900 | 110.58 | 111.35 | 109.30 | 109.68 | 00:00:00 | | 2015-03-18 | 800 | 109.50 | 110.48 | 109.00 | 110.48 | 00:00:00 | | 2015-03-19 | 1,600 | 110.30 | 110.85 | 108.55 | 110.11 | 00:00:00 | | 2015-03-20 | 1,000 | 109.93 | 111.50 | 109.93 | 110.01 | 00:00:00 | | 2015-03-24 | 200 | 109.87 | 111.49 | 109.87 | 111.43 | 00:00:00 | | 2015-03-25 | 500 | 110.86 | 110.86 | 108.44 | 108.66 | 00:00:00 | | 2015-03-26 | 1,100 | 108.46 | 108.46 | 106.41 | 107.30 | 00:00:00 | | 2015-03-27 | 300 | 108.50 | 109.71 | 108.31 | 109.44 | 00:00:00 | | 2015-03-30 | 400 | 109.64 | 110.55 | 109.03 | 110.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
