Henkel AG & Co KGaA (HEN3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
18/10/2023	89.320	0,09%	67,12	66,84	67,38	67,08
17/10/2023	108.602	-0,24%	67,08	66,74	67,70	67,02
16/10/2023	118.803	0,63%	67,10	66,74	67,39	67,24
13/10/2023	158.608	-0,55%	67,30	66,70	67,30	66,90
12/10/2023	155.650	-0,83%	68,12	67,12	68,28	67,31
11/10/2023	142.267	-0,03%	67,97	67,64	68,22	67,90
10/10/2023	248.964	-0,57%	68,66	67,53	68,66	67,94
09/10/2023	123.240	-0,73%	68,61	68,20	68,98	68,29
06/10/2023	222.863	0,59%	68,16	67,44	68,80	68,70
05/10/2023	230.603	2,15%	67,06	67,02	68,34	68,28
04/10/2023	298.679	-1,79%	67,54	65,90	68,52	66,84
03/10/2023	127.009	1,19%	67,23	67,23	68,29	68,24
02/10/2023	87.770	0,06%	67,36	67,20	67,82	67,44
29/09/2023	161.105	0,69%	67,36	67,16	67,76	67,40
28/09/2023	193.132	1,06%	66,35	66,08	67,02	66,94
27/09/2023	118.914	-0,72%	66,74	66,10	66,98	66,24
26/09/2023	123.028	-0,70%	67,06	66,72	67,34	66,80
25/09/2023	128.372	-0,43%	67,58	67,06	68,02	67,27
22/09/2023	117.056	0,15%	67,34	66,82	67,72	67,56
21/09/2023	111.689	-0,47%	67,78	67,26	68,10	67,62
20/09/2023	137.603	-0,57%	68,28	67,74	68,40	67,92
19/09/2023	163.402	0,65%	68,04	67,92	68,36	68,25
18/09/2023	113.774	-0,79%	68,34	67,44	68,50	67,92
15/09/2023	143.876	0,00%	68,66	68,22	69,20	68,46
14/09/2023	334.816	-1,92%	69,56	67,70	69,70	68,46
13/09/2023	169.288	-0,66%	69,96	69,34	70,25	69,80
12/09/2023	196.780	-2,61%	71,42	70,06	71,42	70,10
11/09/2023	115.974	0,84%	71,50	71,30	72,08	71,94
08/09/2023	189.419	-0,79%	72,02	70,80	72,02	71,34
07/09/2023	204.772	1,67%	70,72	70,48	71,94	71,89
06/09/2023	139.347	0,71%	70,28	69,50	70,84	70,74
05/09/2023	189.954	-0,44%	70,40	69,86	70,50	70,24
04/09/2023	126.197	-0,69%	71,18	70,50	71,32	70,55
01/09/2023	135.535	0,68%	70,68	70,58	71,24	71,04
31/08/2023	118.380	-0,65%	71,00	70,54	71,25	70,56
30/08/2023	121.722	-0,59%	71,60	70,92	71,64	71,02
29/08/2023	136.141	-0,89%	72,20	71,39	72,38	71,44
28/08/2023	50.881	0,06%	72,34	72,01	72,54	72,08
25/08/2023	66.612	-0,15%	72,22	71,89	72,44	72,04
24/08/2023	104.393	0,15%	72,37	71,68	72,66	72,15
23/08/2023	82.165	0,07%	71,96	71,72	72,33	72,04
22/08/2023	202.467	0,71%	71,72	71,66	72,26	71,97
21/08/2023	92.023	-0,56%	72,02	71,38	72,32	71,46
18/08/2023	129.350	0,03%	71,80	71,58	72,80	71,86
17/08/2023	146.166	0,06%	71,88	71,54	72,08	71,96
16/08/2023	168.951	1,18%	71,26	71,26	72,08	71,92
15/08/2023	97.376	0,03%	71,14	70,54	71,44	71,18
14/08/2023	156.125	1,22%	70,52	70,52	72,50	71,26
11/08/2023	229.455	1,24%	69,98	69,56	71,14	70,40
10/08/2023	255.915	1,26%	70,38	69,10	70,40	69,54
09/08/2023	157.690	0,31%	69,28	68,72	69,47	68,95
08/08/2023	177.698	0,23%	68,78	68,48	69,52	68,85
07/08/2023	85.112	-0,12%	68,80	68,52	69,13	68,69
04/08/2023	88.548	-0,26%	69,40	68,52	69,40	68,94
03/08/2023	76.493	-0,35%	69,44	69,04	69,62	69,14
02/08/2023	103.191	-0,20%	69,04	69,04	69,91	69,50
01/08/2023	142.067	-1,14%	70,30	69,57	70,52	69,64
31/07/2023	96.488	-0,90%	71,00	70,38	71,30	70,38
28/07/2023	75.579	0,09%	70,82	70,82	71,28	71,02
27/07/2023	143.107	0,51%	70,74	70,64	71,52	70,96
26/07/2023	110.710	-0,31%	70,84	69,72	70,90	70,60
25/07/2023	178.306	0,57%	70,60	70,34	71,20	70,82
24/07/2023	112.543	-0,65%	70,66	69,96	70,96	70,30
21/07/2023	109.901	0,00%	70,88	70,54	71,04	70,68
20/07/2023	179.206	-0,87%	70,90	70,24	71,10	70,68
19/07/2023	131.624	0,06%	71,42	71,09	71,66	71,30
18/07/2023	156.125	-0,59%	71,54	70,60	71,54	71,26
17/07/2023	81.376	-0,03%	71,34	71,34	71,80	71,68
14/07/2023	81.895	0,38%	71,51	71,44	72,06	71,70
13/07/2023	94.188	0,66%	70,88	70,80	71,78	71,43
12/07/2023	109.896	0,74%	70,46	70,22	71,00	70,96
11/07/2023	178.909	0,84%	69,88	69,64	70,88	70,44
10/07/2023	104.837	-0,34%	70,16	69,82	70,34	69,89
07/07/2023	105.193	-0,03%	70,35	70,00	70,49	70,12
06/07/2023	105.276	-1,18%	70,76	70,20	70,92	70,28
05/07/2023	255.685	-1,63%	71,52	70,44	71,98	71,12
04/07/2023	189.797	-0,93%	72,94	72,20	72,94	72,30
03/07/2023	99.277	-0,41%	73,24	72,92	73,72	72,98
30/06/2023	167.932	0,99%	72,72	72,28	74,02	73,28
29/06/2023	147.013	-0,32%	72,79	72,03	72,79	72,56
28/06/2023	102.299	0,65%	72,54	72,20	73,12	72,91
27/06/2023	131.899	0,44%	72,44	71,88	72,50	72,44
26/06/2023	101.700	0,35%	72,08	71,72	72,52	72,10
23/06/2023	163.272	1,01%	71,32	71,30	72,00	71,85
22/06/2023	124.770	-1,82%	72,42	71,18	72,42	71,28
21/06/2023	164.401	-0,36%	73,02	72,12	73,22	72,60
20/06/2023	255.106	-0,14%	72,84	71,66	73,28	72,86
19/06/2023	87.173	-1,86%	73,74	72,84	74,08	72,96
16/06/2023	165.132	0,54%	74,14	73,56	74,45	74,34
15/06/2023	148.505	-0,46%	74,18	73,92	74,72	73,94
14/06/2023	148.206	-1,15%	74,98	74,12	75,08	74,28
13/06/2023	281.058	-0,25%	75,24	73,26	75,26	75,06
12/06/2023	120.169	0,66%	75,02	75,02	76,04	75,25
09/06/2023	122.992	-1,37%	75,92	74,52	75,92	74,76
08/06/2023	217.433	0,74%	74,90	74,82	75,88	75,80
07/06/2023	197.123	0,62%	74,80	74,66	75,70	75,24
06/06/2023	155.998	-0,11%	74,36	74,36	75,20	74,60
05/06/2023	168.847	-0,37%	74,76	74,52	75,21	74,68
02/06/2023	94.500	0,56%	74,60	74,34	75,04	74,96
01/06/2023	109.465	0,08%	74,78	74,06	74,82	74,54