Dados Históricos Henkel AG & Co KGAA - 1HEN3 | Ações Bolsa Italiana

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	3.44	4.15559313844	82.78	86.74	82.78	189	85.48753316	DE
4	1.52	1.7945690673	84.7	86.74	82.74	76	85.19061914	DE
12	0.92	1.07854630715	85.3	86.74	80.56	88	83.97635422	DE
26	5.62	6.97270471464	80.6	86.76	68	128	84.12028238	DE
52	15.16	21.3340838728	71.06	86.76	68	157	81.68106309	DE
156	25.22	41.3442622951	61	86.76	57.56	198	70.61200633	DE
260	10.26	13.5071090047	75.96	98.8	57.56	190	74.46477818	DE

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1741366500	86.22	0.22	0.26	86	86.74	86	49
1741280100	86	3.22	3.89	85.1	86	85.1	317
1741193700	82.78	0	0.00	82.78	82.78	82.78	0
1741107300	82.78	0	0.00	82.78	82.78	82.78	0
1741020900	82.78	0.04	0.05	82.78	82.78	82.78	60
1740761700	82.74	0	0.00	82.74	82.74	82.74	0
1740675300	82.74	-1.02	-1.22	82.74	82.74	82.74	1
1740588900	83.76	0	0.00	83.76	83.76	83.76	0
1740502500	83.76	0	0.00	83.76	83.76	83.76	0
1740416100	83.76	0	0.00	83.76	83.76	83.76	0
1740156900	83.76	0	0.00	83.76	83.76	83.76	0
1740070500	83.76	-1.1	-1.30	83.76	83.76	83.76	4
1739984100	84.86	0	0.00	84.86	84.86	84.86	0
1739897700	84.86	0	0.00	84.86	84.86	84.86	0
1739811300	84.86	0	0.00	84.86	84.86	84.86	0
1739552100	84.86	-0.4	-0.47	84.86	84.86	84.86	12
1739465700	85.26	0.96	1.14	85.26	85.26	85.26	25
1739379300	84.3	0	0.00	84.3	84.3	84.3	0
1739292900	84.3	0	0.00	84.3	84.3	84.3	0
1739206500	84.3	0.72	0.86	84.7	84.7	84.3	114
1738947300	83.58	0	0.00	83.58	83.58	83.58	0
1738860900	83.58	0.54	0.65	83.58	83.58	83.58	50
1738774500	83.04	0	0.00	83.04	83.04	83.04	0
1738688100	83.04	0	0.00	83.04	83.04	83.04	0
1738601700	83.04	-1.54	-1.82	83.04	83.04	83.04	5
1738342500	84.58	0.88	1.05	84.6	84.6	84.58	100
1738256100	83.7	0	0.00	83.7	83.7	83.7	0
1738169700	83.7	0.1	0.12	84.6	84.6	83.7	135
1738083300	83.6	-0.24	-0.29	83.64	83.64	83.6	100
1737996900	83.84	0	0.00	83.84	83.84	83.84	0
1737737700	83.84	0	0.00	83.84	83.84	83.84	0
1737651300	83.84	0	0.00	83.84	83.84	83.84	0
1737564900	83.84	0	0.00	83.84	83.84	83.84	0
1737478500	83.84	1	1.21	83.84	83.84	83.84	6
1737392100	82.84	0	0.00	82.84	82.84	82.84	0
1737132900	82.84	0	0.00	82.84	82.84	82.84	0
1737046500	82.84	0	0.00	82.84	82.84	82.84	0
1736960100	82.84	-1	-1.19	82.84	82.84	82.84	1
1736873700	83.84	0	0.00	83.84	83.84	83.84	0
1736787300	83.84	0	0.00	83.84	83.84	83.84	0
1736528100	83.84	0	0.00	83.84	83.84	83.84	0
1736441700	83.84	3.28	4.07	84.16	84.16	83.84	121
1736355300	80.56	-2.88	-3.45	83.48	83.48	80.56	46
1736268900	83.44	0	0.00	83.44	83.44	83.44	0
1736182500	83.44	0	0.00	83.44	83.44	83.44	0
1735923300	83.44	0	0.00	83.44	83.44	83.44	0
1735836900	83.44	0	0.00	83.44	83.44	83.44	0
1735577700	83.44	0	0.00	83.44	83.44	83.44	0
1735318500	83.44	0	0.00	83.44	83.44	83.44	0
1734972900	83.44	0.36	0.43	83.6	83.6	83.44	405
1734713700	83.08	-0.32	-0.38	83.08	83.08	83.08	6
1734627300	83.4	-0.04	-0.05	83.72	86.42	83.4	170
1734540900	83.44	-1.72	-2.02	83.96	83.96	83.44	240
1734454500	85.16	0	0.00	85.16	85.16	85.16	0
1734368100	85.16	-0.14	-0.16	85.16	85.16	85.16	3
1734108900	85.3	0.78	0.92	85.3	85.3	85.3	10
1734022500	84.52	-1.32	-1.54	85.2	85.2	84.52	2
1733936100	85.84	2.24	2.68	86.2	86.76	85.64	1668
1733849700	83.6	0	0.00	83.6	83.6	83.6	0

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Henkel AG & Co KGAA (1HEN3)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Henkel AG & Co KGAA (1HEN3) Histórico

Henkel AG & Co KGAA (1HEN3)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios