Henkel AG & Co KGaA (HEN3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/12/2022	488.255	0,82%	65,66	65,52	66,52	66,20
16/12/2022	1.590.946	0,43%	65,18	64,98	65,66	65,66
15/12/2022	489.383	-1,09%	65,72	65,00	65,96	65,38
14/12/2022	410.341	0,15%	65,72	65,50	66,38	66,10
13/12/2022	526.405	-0,30%	66,32	65,76	66,76	66,00
12/12/2022	559.541	-2,10%	67,28	66,06	67,34	66,20
09/12/2022	286.664	0,18%	67,66	67,12	67,84	67,62
08/12/2022	287.713	0,15%	67,50	67,18	67,82	67,50
07/12/2022	449.187	-0,53%	67,52	67,02	67,86	67,40
06/12/2022	517.015	-1,08%	68,36	67,50	68,56	67,76
05/12/2022	454.521	-1,21%	69,20	68,06	69,26	68,50
02/12/2022	292.092	0,73%	68,86	68,44	69,34	69,34
01/12/2022	454.454	0,59%	68,70	68,28	68,98	68,84
30/11/2022	783.258	0,09%	68,60	67,82	68,74	68,44
29/11/2022	295.554	-0,67%	69,16	68,28	69,16	68,38
28/11/2022	505.360	0,61%	68,38	68,28	69,20	68,84
25/11/2022	285.596	0,03%	68,46	68,32	68,72	68,42
24/11/2022	326.688	1,30%	67,40	67,36	68,42	68,40
23/11/2022	149.125	-0,73%	67,94	67,44	68,16	67,58
22/11/2022	281.271	0,74%	67,38	67,30	68,28	67,90
21/11/2022	628.091	0,63%	66,90	66,74	67,60	67,40
18/11/2022	547.204	0,45%	66,94	66,66	67,26	66,98
17/11/2022	388.767	0,06%	66,84	65,82	67,20	66,68
16/11/2022	651.456	-0,83%	67,20	66,38	67,38	66,64
15/11/2022	581.262	-0,12%	67,50	67,08	68,24	67,20
14/11/2022	423.616	0,87%	67,02	66,48	67,74	67,28
11/11/2022	708.678	0,94%	66,52	65,92	67,16	66,70
10/11/2022	996.677	2,07%	64,78	64,60	66,58	66,08
09/11/2022	507.802	1,38%	63,82	62,76	64,96	64,74
08/11/2022	728.593	0,85%	62,40	60,64	64,10	63,86
07/11/2022	534.014	1,34%	62,18	62,18	63,68	63,32
04/11/2022	433.489	1,07%	61,82	61,18	63,00	62,48
03/11/2022	521.813	-1,94%	62,64	61,24	62,78	61,82
02/11/2022	455.268	-0,51%	63,38	62,50	63,58	63,04
01/11/2022	305.498	-0,66%	63,86	63,02	64,06	63,36
31/10/2022	462.918	0,50%	63,48	63,32	63,96	63,78
28/10/2022	164.729	1,37%	62,62	62,52	63,94	63,66
27/10/2022	283.121	0,13%	62,46	62,24	63,34	62,80
26/10/2022	199.872	-0,79%	63,14	62,16	63,27	62,72
25/10/2022	212.553	0,77%	62,96	62,36	63,46	63,22
24/10/2022	577.802	0,39%	62,68	61,54	63,02	62,58
21/10/2022	558.975	-2,07%	63,40	61,94	63,44	62,34
20/10/2022	279.490	0,60%	63,02	62,80	63,72	63,66
19/10/2022	265.445	-0,44%	63,70	63,04	63,82	63,28
18/10/2022	323.379	0,92%	63,32	62,98	63,96	63,56
17/10/2022	461.730	1,35%	62,04	61,92	63,20	62,98
14/10/2022	269.083	1,35%	61,78	61,36	62,66	62,20
13/10/2022	350.498	-0,24%	61,22	59,96	61,42	61,40
12/10/2022	481.690	-0,97%	61,96	61,32	62,18	61,40
11/10/2022	257.533	0,67%	61,42	61,26	62,18	62,00
10/10/2022	303.086	0,95%	60,54	60,42	62,08	61,50
07/10/2022	213.673	-1,17%	61,16	60,86	61,62	60,88
06/10/2022	182.008	-0,78%	61,74	61,16	62,28	61,42
05/10/2022	257.397	-0,80%	62,07	61,70	62,48	62,02
04/10/2022	321.669	1,66%	61,60	61,26	62,88	62,38
03/10/2022	203.345	0,29%	60,48	60,30	61,56	61,12
30/09/2022	535.922	1,09%	60,50	60,42	61,48	61,02
29/09/2022	553.984	-0,56%	60,28	59,62	60,68	60,36
28/09/2022	638.258	0,80%	59,88	59,12	60,94	60,70
27/09/2022	615.567	-0,63%	61,14	60,22	61,62	60,22
26/09/2022	561.426	-0,79%	60,86	60,38	61,40	60,60
23/09/2022	159.526	-1,10%	61,50	60,44	62,00	61,08
22/09/2022	433.321	-0,16%	60,92	60,92	61,88	61,56
21/09/2022	170.727	0,26%	61,16	61,16	62,40	61,78
20/09/2022	719.693	-1,22%	62,80	61,06	63,70	61,54
19/09/2022	220.753	0,29%	62,24	61,48	62,37	62,30
16/09/2022	1.112.966	0,10%	62,16	61,58	62,60	62,50
15/09/2022	411.541	-0,54%	62,68	61,92	62,86	62,44
14/09/2022	424.520	-0,88%	63,14	62,64	63,30	62,78
13/09/2022	444.079	0,41%	63,14	63,12	63,88	63,34
12/09/2022	375.781	1,12%	62,54	62,44	63,42	63,08
09/09/2022	394.371	1,60%	61,38	61,18	62,56	62,38
08/09/2022	631.359	-1,32%	62,64	60,86	62,74	61,40
07/09/2022	417.368	-0,45%	61,58	61,30	62,32	62,22
06/09/2022	376.039	0,32%	62,32	62,00	63,24	62,50
05/09/2022	556.692	-0,99%	61,92	60,82	62,30	62,30
02/09/2022	546.543	-0,63%	62,72	62,30	63,42	62,92
01/09/2022	527.776	-1,43%	63,84	62,84	63,86	63,32
31/08/2022	857.135	-3,34%	66,88	64,24	67,06	64,24
30/08/2022	510.105	1,87%	65,78	65,64	66,78	66,46
29/08/2022	317.848	0,09%	64,54	64,16	65,24	65,24
26/08/2022	504.030	-1,69%	66,56	64,68	66,58	65,18
25/08/2022	406.719	0,55%	66,50	66,12	66,96	66,30
24/08/2022	166.779	-0,03%	66,02	65,74	66,80	66,06
23/08/2022	408.582	-0,24%	66,26	65,94	67,10	66,00
22/08/2022	533.682	-0,60%	66,34	65,50	66,38	66,16
19/08/2022	196.269	-0,72%	66,62	66,27	66,92	66,52
18/08/2022	182.782	0,42%	66,86	66,46	67,52	66,72
17/08/2022	350.323	1,16%	66,46	65,50	67,85	66,44
16/08/2022	452.514	1,11%	65,20	65,20	66,16	65,84
15/08/2022	250.121	0,29%	65,36	63,35	65,90	65,26
12/08/2022	467.656	0,53%	64,62	64,22	65,12	64,78
11/08/2022	438.249	-0,56%	65,10	63,80	65,14	64,44
10/08/2022	364.875	0,12%	64,64	64,24	65,26	64,80
09/08/2022	335.333	-0,03%	64,92	63,86	65,00	64,72
08/08/2022	344.995	1,44%	64,26	64,00	64,92	64,74
05/08/2022	116.848	-0,61%	63,94	63,56	64,26	63,74
04/08/2022	375.594	0,79%	63,88	63,64	64,42	64,08
03/08/2022	265.690	1,34%	62,64	62,38	63,68	63,58
02/08/2022	122.542	0,00%	62,68	62,48	63,16	62,74