U.S. markets closed
F S&P 500
5,555.00 +9.00 (+0.16%) F Dow Jones
39,526.00 -24.00 (-0.06%) F Nasdaq
20,095.00 +55.50 (+0.28%) E-mini Russell 2000 Index Futur
2,065.40 +5.30 (+0.26%) Petróleo
81.98 +0.24 (+0.29%) Oro
2,336.90 +0.30 (+0.01%)
Henkel AG & Co. KGaA (HENKY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:16PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 19.89 | 19.89 | 19.71 | 19.74 | 19.74 | 7,777 |
| 26 jun 2024 | 19.54 | 19.66 | 19.54 | 19.62 | 19.62 | 300,200 |
| 25 jun 2024 | 19.57 | 19.64 | 19.54 | 19.64 | 19.64 | 304,800 |
| 24 jun 2024 | 19.62 | 19.76 | 19.55 | 19.70 | 19.70 | 238,800 |
| 21 jun 2024 | 19.37 | 19.55 | 19.35 | 19.52 | 19.52 | 63,400 |
| 20 jun 2024 | 19.69 | 19.72 | 19.52 | 19.54 | 19.54 | 141,300 |
| 18 jun 2024 | 19.83 | 19.91 | 19.82 | 19.85 | 19.85 | 179,700 |
| 17 jun 2024 | 19.88 | 20.03 | 19.80 | 19.90 | 19.90 | 227,100 |
| 14 jun 2024 | 19.63 | 19.73 | 19.56 | 19.71 | 19.71 | 154,600 |
| 13 jun 2024 | 20.03 | 20.07 | 19.97 | 20.06 | 20.06 | 224,200 |
| 12 jun 2024 | 20.33 | 20.45 | 20.15 | 20.18 | 20.18 | 339,800 |
| 11 jun 2024 | 20.04 | 20.15 | 20.03 | 20.12 | 20.12 | 187,200 |
| 10 jun 2024 | 19.93 | 20.06 | 19.89 | 20.03 | 20.03 | 109,900 |
| 07 jun 2024 | 20.15 | 20.18 | 20.09 | 20.13 | 20.13 | 121,400 |
| 06 jun 2024 | 20.18 | 20.23 | 20.18 | 20.19 | 20.19 | 140,500 |
| 05 jun 2024 | 20.09 | 20.16 | 19.99 | 20.03 | 20.03 | 97,100 |
| 04 jun 2024 | 19.95 | 20.04 | 19.85 | 20.00 | 20.00 | 170,600 |
| 03 jun 2024 | 19.88 | 19.90 | 19.82 | 19.86 | 19.86 | 177,500 |
| 31 may 2024 | 20.05 | 20.05 | 19.78 | 19.90 | 19.90 | 701,000 |
| 30 may 2024 | 19.89 | 19.90 | 19.70 | 19.74 | 19.74 | 199,500 |
| 29 may 2024 | 19.85 | 19.85 | 19.63 | 19.79 | 19.79 | 150,100 |
| 28 may 2024 | 19.89 | 20.12 | 19.81 | 19.81 | 19.81 | 15,800 |
| 24 may 2024 | 20.09 | 20.20 | 20.07 | 20.07 | 20.07 | 53,100 |
| 23 may 2024 | 20.27 | 20.27 | 19.95 | 20.07 | 20.07 | 34,300 |
| 22 may 2024 | 20.09 | 20.24 | 19.97 | 20.05 | 20.05 | 128,100 |
| 21 may 2024 | 20.43 | 20.43 | 20.27 | 20.38 | 20.38 | 257,200 |
| 20 may 2024 | 20.42 | 20.50 | 20.28 | 20.28 | 20.28 | 19,900 |
| 17 may 2024 | 20.25 | 20.36 | 20.20 | 20.25 | 20.25 | 20,800 |
| 16 may 2024 | 20.18 | 20.29 | 20.09 | 20.13 | 20.13 | 38,700 |
| 15 may 2024 | 19.94 | 20.06 | 19.84 | 20.03 | 20.03 | 27,800 |
| 14 may 2024 | 19.81 | 19.96 | 19.78 | 19.80 | 19.80 | 55,200 |
| 13 may 2024 | 19.56 | 19.74 | 19.52 | 19.61 | 19.61 | 45,600 |
| 10 may 2024 | 19.81 | 19.92 | 19.63 | 19.71 | 19.71 | 35,000 |
| 09 may 2024 | 19.66 | 19.84 | 19.66 | 19.83 | 19.83 | 48,200 |
| 08 may 2024 | 19.80 | 19.86 | 19.47 | 19.47 | 19.47 | 585,300 |
| 07 may 2024 | 19.18 | 19.29 | 19.07 | 19.15 | 19.15 | 60,900 |
| 06 may 2024 | 19.30 | 19.39 | 19.18 | 19.28 | 19.28 | 30,200 |
| 03 may 2024 | 19.03 | 19.20 | 19.00 | 19.09 | 19.09 | 196,200 |
| 02 may 2024 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | 335,900 |
| 01 may 2024 | 17.90 | 18.14 | 17.79 | 18.00 | 18.00 | 19,000 |
| 30 abr 2024 | 17.92 | 18.09 | 17.91 | 18.04 | 18.04 | 49,700 |
| 29 abr 2024 | 17.89 | 18.01 | 17.85 | 17.91 | 17.91 | 50,900 |
| 26 abr 2024 | 17.89 | 18.02 | 17.67 | 17.72 | 17.72 | 42,500 |
| 25 abr 2024 | 17.55 | 17.80 | 17.52 | 17.80 | 17.80 | 54,700 |
| 24 abr 2024 | 17.60 | 17.73 | 17.47 | 17.70 | 17.70 | 298,600 |
| 23 abr 2024 | 17.49 | 17.63 | 17.36 | 17.41 | 17.41 | 33,100 |
| 23 abr 2024 | 0.493 Dividendo | |||||
| 22 abr 2024 | 17.62 | 17.87 | 17.59 | 17.64 | 17.15 | 31,400 |
| 19 abr 2024 | 17.65 | 17.65 | 17.35 | 17.36 | 16.87 | 94,900 |
| 18 abr 2024 | 17.50 | 17.68 | 17.50 | 17.59 | 17.10 | 78,800 |
| 17 abr 2024 | 17.37 | 17.46 | 17.22 | 17.36 | 16.87 | 407,600 |
| 16 abr 2024 | 17.20 | 17.36 | 17.16 | 17.36 | 16.87 | 320,700 |
| 15 abr 2024 | 17.45 | 17.47 | 17.31 | 17.31 | 16.83 | 160,400 |
| 12 abr 2024 | 17.46 | 17.49 | 17.36 | 17.46 | 16.97 | 187,200 |
| 11 abr 2024 | 17.70 | 17.73 | 17.56 | 17.61 | 17.12 | 327,100 |
| 10 abr 2024 | 17.75 | 17.89 | 17.72 | 17.84 | 17.34 | 385,000 |
| 09 abr 2024 | 17.85 | 17.86 | 17.77 | 17.80 | 17.30 | 175,600 |
| 08 abr 2024 | 17.76 | 17.86 | 17.76 | 17.85 | 17.35 | 117,800 |
| 05 abr 2024 | 17.68 | 17.80 | 17.64 | 17.75 | 17.25 | 209,800 |
| 04 abr 2024 | 18.13 | 18.14 | 17.92 | 17.93 | 17.43 | 180,700 |
| 03 abr 2024 | 17.96 | 18.14 | 17.95 | 17.98 | 17.48 | 185,900 |
| 02 abr 2024 | 18.13 | 18.16 | 18.00 | 18.03 | 17.53 | 28,800 |
| 01 abr 2024 | 18.07 | 18.26 | 17.50 | 17.92 | 17.42 | 39,600 |
| 28 mar 2024 | 17.99 | 18.19 | 17.93 | 18.03 | 17.53 | 111,100 |
| 27 mar 2024 | 18.26 | 18.31 | 18.15 | 18.19 | 17.68 | 84,700 |
| 26 mar 2024 | 18.33 | 18.33 | 18.13 | 18.21 | 17.70 | 36,100 |
| 25 mar 2024 | 18.11 | 18.28 | 17.94 | 18.21 | 17.70 | 103,900 |
| 22 mar 2024 | 17.72 | 17.87 | 17.66 | 17.76 | 17.26 | 314,700 |
| 21 mar 2024 | 17.60 | 17.76 | 17.50 | 17.71 | 17.22 | 257,200 |
| 20 mar 2024 | 17.59 | 17.85 | 17.59 | 17.85 | 17.35 | 64,600 |
| 19 mar 2024 | 17.90 | 18.08 | 17.90 | 18.02 | 17.52 | 240,800 |
| 18 mar 2024 | 18.02 | 18.02 | 17.87 | 18.00 | 17.50 | 173,200 |
| 15 mar 2024 | 18.12 | 18.37 | 18.12 | 18.34 | 17.83 | 289,900 |
| 14 mar 2024 | 18.15 | 18.17 | 17.95 | 18.05 | 17.55 | 161,100 |
| 13 mar 2024 | 18.41 | 18.59 | 18.40 | 18.52 | 18.00 | 44,700 |
| 12 mar 2024 | 18.11 | 18.35 | 18.09 | 18.32 | 17.81 | 36,400 |
| 11 mar 2024 | 17.83 | 17.95 | 17.79 | 17.92 | 17.42 | 28,300 |
| 08 mar 2024 | 17.99 | 17.99 | 17.74 | 17.74 | 17.24 | 33,200 |
| 07 mar 2024 | 17.51 | 17.83 | 17.51 | 17.73 | 17.23 | 197,200 |
| 06 mar 2024 | 17.31 | 17.47 | 17.25 | 17.25 | 16.77 | 125,800 |
| 05 mar 2024 | 17.17 | 17.20 | 17.00 | 17.07 | 16.59 | 30,500 |
| 04 mar 2024 | 16.72 | 17.11 | 16.72 | 17.10 | 16.62 | 367,600 |
| 01 mar 2024 | 17.09 | 17.20 | 17.08 | 17.20 | 16.72 | 39,800 |
| 29 feb 2024 | 17.10 | 17.10 | 16.87 | 16.87 | 16.40 | 43,900 |
| 28 feb 2024 | 16.98 | 17.10 | 16.91 | 17.04 | 16.56 | 134,600 |
| 27 feb 2024 | 17.04 | 17.32 | 17.04 | 17.27 | 16.79 | 95,300 |
| 26 feb 2024 | 17.13 | 17.32 | 17.13 | 17.20 | 16.72 | 42,900 |
| 23 feb 2024 | 17.17 | 17.26 | 17.08 | 17.26 | 16.78 | 37,500 |
| 22 feb 2024 | 17.44 | 17.44 | 17.27 | 17.40 | 16.91 | 39,900 |
| 21 feb 2024 | 17.46 | 17.55 | 17.40 | 17.44 | 16.95 | 27,100 |
| 20 feb 2024 | 17.24 | 17.53 | 17.24 | 17.36 | 16.87 | 51,000 |
| 16 feb 2024 | 17.00 | 17.15 | 16.91 | 16.92 | 16.45 | 31,100 |
| 15 feb 2024 | 17.02 | 17.03 | 16.84 | 16.98 | 16.51 | 116,400 |
| 14 feb 2024 | 16.88 | 17.00 | 16.82 | 16.91 | 16.44 | 145,300 |
| 13 feb 2024 | 17.02 | 17.11 | 16.92 | 17.04 | 16.56 | 170,400 |
| 12 feb 2024 | 17.09 | 17.16 | 16.98 | 17.14 | 16.66 | 106,500 |
| 09 feb 2024 | 17.07 | 17.08 | 16.93 | 17.08 | 16.60 | 210,500 |
| 08 feb 2024 | 17.25 | 17.25 | 17.03 | 17.07 | 16.59 | 158,400 |
| 07 feb 2024 | 17.05 | 17.13 | 17.00 | 17.02 | 16.54 | 25,300 |
| 06 feb 2024 | 17.13 | 17.13 | 17.03 | 17.06 | 16.58 | 156,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.