Premium
Henkel AG & Co KGAA (1HEN)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.9 | -5.43933054393 | 71.7 | 71.7 | 67.65 | 293 | 69.38515358 | DE |
| 4 | -6.8 | -9.11528150134 | 74.6 | 76.4 | 67.65 | 147 | 70.23747563 | DE |
| 12 | -5.35 | -7.31373889269 | 73.15 | 76.4 | 67.65 | 137 | 71.20622711 | DE |
| 26 | -5.65 | -7.69230769231 | 73.45 | 77.15 | 67.65 | 84 | 71.61314286 | DE |
| 52 | 2.15 | 3.2749428789 | 65.65 | 77.15 | 64.3 | 126 | 70.15350738 | DE |
| 156 | 5.7 | 9.17874396135 | 62.1 | 77.15 | 61.38 | 139 | 68.5554747 | DE |
| 260 | 5.7 | 9.17874396135 | 62.1 | 77.15 | 61.38 | 139 | 68.5554747 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741884900 | 68.2 | -0.05 | -0.07 | 67.65 | 68.2 | 67.65 | 54 |
| 1741798500 | 68.25 | -1.5 | -2.15 | 69.9 | 70 | 68.25 | 158 |
| 1741712100 | 69.75 | -6.65 | -8.70 | 71.7 | 71.7 | 69.75 | 667 |
| 1741625700 | 76.4 | 0 | 0.00 | 76.4 | 76.4 | 76.4 | 0 |
| 1741366500 | 76.4 | 0 | 0.00 | 76.4 | 76.4 | 76.4 | 0 |
| 1741280100 | 76.4 | 0 | 0.00 | 76.4 | 76.4 | 76.4 | 0 |
| 1741193700 | 76.4 | 0.9 | 1.19 | 76.4 | 76.4 | 76.4 | 30 |
| 1741107300 | 75.5 | 0.4 | 0.53 | 75.5 | 75.5 | 75.5 | 21 |
| 1741020900 | 75.1 | 0.5 | 0.67 | 74.65 | 75.1 | 74.65 | 70 |
| 1740761700 | 74.6 | 0 | 0.00 | 74.6 | 74.6 | 74.6 | 0 |
| 1740675300 | 74.6 | 0 | 0.00 | 74.6 | 74.6 | 74.6 | 0 |
| 1740588900 | 74.6 | 0 | 0.00 | 74.6 | 74.6 | 74.6 | 0 |
| 1740502500 | 74.6 | 0 | 0.00 | 74.6 | 74.6 | 74.6 | 0 |
| 1740416100 | 74.6 | 0 | 0.00 | 74.6 | 74.6 | 74.6 | 0 |
| 1740156900 | 74.6 | 0 | 0.00 | 74.6 | 74.6 | 74.6 | 0 |
| 1740070500 | 74.6 | 0 | 0.00 | 74.6 | 74.6 | 74.6 | 0 |
| 1739984100 | 74.6 | 0 | 0.00 | 74.6 | 74.6 | 74.6 | 0 |
| 1739897700 | 74.6 | 0 | 0.00 | 74.6 | 74.6 | 74.6 | 0 |
| 1739811300 | 74.6 | 0 | 0.00 | 74.6 | 74.6 | 74.6 | 0 |
| 1739552100 | 74.6 | 0.55 | 0.74 | 74.6 | 74.6 | 74.6 | 26 |
| 1739465700 | 74.05 | 0 | 0.00 | 74.05 | 74.05 | 74.05 | 0 |
| 1739379300 | 74.05 | 0 | 0.00 | 74.05 | 74.05 | 74.05 | 0 |
| 1739292900 | 74.05 | -0.35 | -0.47 | 74.05 | 74.05 | 74.05 | 25 |
| 1739206500 | 74.4 | 0 | 0.00 | 74.4 | 74.4 | 74.4 | 0 |
| 1738947300 | 74.4 | 0 | 0.00 | 74.4 | 74.4 | 74.4 | 0 |
| 1738860900 | 74.4 | 0 | 0.00 | 74.4 | 74.4 | 74.4 | 0 |
| 1738774500 | 74.4 | 0 | 0.00 | 74.4 | 74.4 | 74.4 | 0 |
| 1738688100 | 74.4 | 0 | 0.00 | 74.4 | 74.4 | 74.4 | 0 |
| 1738601700 | 74.4 | 0 | 0.00 | 74.4 | 74.4 | 74.4 | 0 |
| 1738342500 | 74.4 | 0 | 0.00 | 74.4 | 74.4 | 74.4 | 0 |
| 1738256100 | 74.4 | 0 | 0.00 | 74.4 | 74.4 | 74.4 | 0 |
| 1738169700 | 74.4 | 0 | 0.00 | 74.4 | 74.4 | 74.4 | 0 |
| 1738083300 | 74.4 | 1.25 | 1.71 | 74.4 | 74.4 | 74.4 | 250 |
| 1737996900 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1737737700 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1737651300 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1737564900 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1737478500 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1737392100 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1737132900 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1737046500 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1736960100 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1736873700 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1736787300 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1736528100 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1736441700 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1736355300 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1736268900 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1736182500 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1735923300 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1735836900 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1735577700 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1735318500 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1734972900 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1734713700 | 73.15 | -0.6 | -0.81 | 73.15 | 73.15 | 73.15 | 64 |
| 1734595200 | 73.75 | 0 | 0.00 | 73.75 | 73.75 | 73.75 | 0 |
| 1734508800 | 73.75 | 0 | 0.00 | 73.75 | 73.75 | 73.75 | 0 |
| 1734422400 | 73.75 | 0 | 0.00 | 73.75 | 73.75 | 73.75 | 0 |
| 1734336000 | 73.75 | 0 | 0.00 | 73.75 | 73.75 | 73.75 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
