Yahoo

Correo

U.S. markets open in 8 hours 4 minutes

F S&P 500
5,522.50
-11.25(-0.20%)
F Dow Jones
39,456.00
-55.00(-0.14%)
F Nasdaq
19,984.00
-68.00(-0.34%)
E-mini Russell 2000 Index Futur
2,045.80
-2.60(-0.13%)
Petróleo
83.53
+0.15(+0.18%)
Oro
2,338.00
-0.90(-0.04%)

Henkel AG & Co. KGaA (HEN3D.XC)

Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.

Añadir a la lista de seguimiento

82.74

0.00

(0.00%)

Al cierre: 04:27PM BST

Periodo de tiempo:

02 jul 2023 - 02 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	82.78	82.78	82.74	82.74	82.74	171
27 jun 2024	83.56	83.56	83.56	83.56	83.56	135
26 jun 2024	82.40	82.40	82.40	82.40	82.40	-
25 jun 2024	82.40	82.40	82.40	82.40	82.40	62
24 jun 2024	81.94	81.94	81.94	81.94	81.94	-
21 jun 2024	81.94	81.94	81.94	81.94	81.94	136
20 jun 2024	82.98	82.98	82.50	82.50	82.50	620
19 jun 2024	83.18	83.18	83.18	83.18	83.18	12
18 jun 2024	84.14	84.14	84.14	84.14	84.14	-
17 jun 2024	84.14	84.14	84.14	84.14	84.14	-
14 jun 2024	84.14	84.14	84.14	84.14	84.14	-
13 jun 2024	83.88	84.14	83.88	84.14	84.14	144
12 jun 2024	83.40	83.40	83.40	83.40	83.40	-
11 jun 2024	83.40	83.40	83.40	83.40	83.40	-
10 jun 2024	83.40	83.40	83.40	83.40	83.40	-
07 jun 2024	83.40	83.40	83.40	83.40	83.40	-
06 jun 2024	83.40	83.40	83.40	83.40	83.40	-
05 jun 2024	83.40	83.40	83.40	83.40	83.40	-
04 jun 2024	83.40	83.40	83.40	83.40	83.40	-
03 jun 2024	83.40	83.40	83.40	83.40	83.40	-
31 may 2024	83.40	83.40	83.40	83.40	83.40	-
30 may 2024	83.40	83.40	83.40	83.40	83.40	-
29 may 2024	83.40	83.40	83.40	83.40	83.40	-
28 may 2024	83.40	83.40	83.40	83.40	83.40	-
24 may 2024	83.40	83.40	83.40	83.40	83.40	-
23 may 2024	83.40	83.40	83.40	83.40	83.40	-
22 may 2024	83.40	83.40	83.40	83.40	83.40	39
21 may 2024	83.80	83.80	83.80	83.80	83.80	-
20 may 2024	83.80	83.80	83.80	83.80	83.80	-
17 may 2024	83.80	83.80	83.80	83.80	83.80	-
16 may 2024	84.05	84.05	83.80	83.80	83.80	225
15 may 2024	82.59	82.59	82.59	82.59	82.59	-
14 may 2024	82.59	82.59	82.59	82.59	82.59	-
13 may 2024	82.59	82.59	82.59	82.59	82.59	-
10 may 2024	82.79	82.79	82.59	82.59	82.59	591
09 may 2024	82.34	82.34	82.34	82.34	82.34	-
08 may 2024	80.25	82.55	80.25	82.34	82.34	390
07 may 2024	79.60	79.60	79.60	79.60	79.60	117
03 may 2024	75.75	78.73	75.75	78.30	78.30	200
02 may 2024	72.77	72.77	72.77	72.77	72.77	-
01 may 2024	72.77	72.77	72.77	72.77	72.77	-
30 abr 2024	72.77	72.77	72.77	72.77	72.77	-
29 abr 2024	72.77	72.77	72.77	72.77	72.77	-
26 abr 2024	72.77	72.77	72.77	72.77	72.77	153
25 abr 2024	72.62	72.62	72.62	72.62	72.62	-
24 abr 2024	72.62	72.62	72.62	72.62	72.62	16
23 abr 2024	71.01	71.01	71.01	71.01	71.01	-
23 abr 2024	1.85 Dividendo
22 abr 2024	71.01	71.01	71.01	71.01	69.16	-
19 abr 2024	71.01	71.01	71.01	71.01	69.16	-
18 abr 2024	71.01	71.01	71.01	71.01	69.16	-
17 abr 2024	71.01	71.01	71.01	71.01	69.16	-
16 abr 2024	71.01	71.01	71.01	71.01	69.16	158
15 abr 2024	72.18	72.18	72.18	72.18	70.30	-
12 abr 2024	72.18	72.18	72.18	72.18	70.30	-
11 abr 2024	72.18	72.18	72.18	72.18	70.30	-
10 abr 2024	72.18	72.18	72.18	72.18	70.30	-
09 abr 2024	72.18	72.18	72.18	72.18	70.30	-
08 abr 2024	72.18	72.18	72.18	72.18	70.30	-
05 abr 2024	72.18	72.18	72.18	72.18	70.30	-
04 abr 2024	72.18	72.18	72.18	72.18	70.30	-
03 abr 2024	72.18	72.18	72.18	72.18	70.30	-
02 abr 2024	72.18	72.18	72.18	72.18	70.30	-
28 mar 2024	72.18	72.18	72.18	72.18	70.30	-
27 mar 2024	72.18	72.18	72.18	72.18	70.30	-
26 mar 2024	72.18	72.18	72.18	72.18	70.30	-
25 mar 2024	72.18	72.18	72.18	72.18	70.30	-
22 mar 2024	72.02	72.18	72.02	72.18	70.30	2
21 mar 2024	73.31	73.31	73.31	73.31	71.40	-
20 mar 2024	73.31	73.31	73.31	73.31	71.40	-
19 mar 2024	73.31	73.31	73.31	73.31	71.40	11
18 mar 2024	75.58	75.58	75.58	75.58	73.61	-
15 mar 2024	75.58	75.58	75.58	75.58	73.61	-
14 mar 2024	75.58	75.58	75.58	75.58	73.61	-
13 mar 2024	75.56	75.58	75.56	75.58	73.61	193
12 mar 2024	74.32	74.63	74.32	74.63	72.69	132
11 mar 2024	70.15	70.15	70.15	70.15	68.32	-
08 mar 2024	70.15	70.15	70.15	70.15	68.32	-
07 mar 2024	70.15	70.15	70.15	70.15	68.32	-
06 mar 2024	70.00	70.15	70.00	70.15	68.32	68
05 mar 2024	68.58	68.58	68.58	68.58	66.79	-
04 mar 2024	70.39	70.39	67.47	68.58	66.79	711
01 mar 2024	69.72	69.72	69.72	69.72	67.90	44
29 feb 2024	69.31	69.31	69.31	69.31	67.50	5
28 feb 2024	69.75	69.75	69.75	69.75	67.93	-
27 feb 2024	69.26	69.75	69.26	69.75	67.93	20
26 feb 2024	70.40	70.40	70.40	70.40	68.57	-
23 feb 2024	70.40	70.40	70.40	70.40	68.57	-
22 feb 2024	70.40	70.40	70.40	70.40	68.57	-
21 feb 2024	70.40	70.40	70.40	70.40	68.57	-
20 feb 2024	70.40	70.40	70.40	70.40	68.57	-
19 feb 2024	70.40	70.40	70.40	70.40	68.57	-
16 feb 2024	70.40	70.40	70.40	70.40	68.57	-
15 feb 2024	70.40	70.40	70.40	70.40	68.57	-
14 feb 2024	70.40	70.40	70.40	70.40	68.57	-
13 feb 2024	70.40	70.40	70.40	70.40	68.57	-
12 feb 2024	70.40	70.40	70.40	70.40	68.57	-
09 feb 2024	70.40	70.40	70.40	70.40	68.57	-
08 feb 2024	70.40	70.40	70.40	70.40	68.57	-
07 feb 2024	70.40	70.40	70.40	70.40	68.57	-
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,522.50-11.25(-0.20%)

F Dow Jones39,456.00-55.00(-0.14%)

F Nasdaq19,984.00-68.00(-0.34%)

E-mini Russell 2000 Index Futur2,045.80-2.60(-0.13%)

Petróleo83.53+0.15(+0.18%)

Oro2,338.00-0.90(-0.04%)

Henkel AG & Co. KGaA (HEN3D.XC)

F S&P 500
5,522.50
-11.25(-0.20%)

F Dow Jones
39,456.00
-55.00(-0.14%)

F Nasdaq
19,984.00
-68.00(-0.34%)

E-mini Russell 2000 Index Futur
2,045.80
-2.60(-0.13%)

Petróleo
83.53
+0.15(+0.18%)

Oro
2,338.00
-0.90(-0.04%)