Premium
Henkel AG & Co KGAA (HEN3)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.36 | 1.63265306122 | 83.3 | 85.099999 | 81.9 | 4892 | 83.85458505 | DE |
| 4 | 0.28 | 0.331832187722 | 84.38 | 85.9 | 81.9 | 5911 | 84.11481223 | DE |
| 12 | -0.06 | -0.070821529745 | 84.72 | 86.86 | 76.52 | 7641 | 81.79992038 | DE |
| 26 | 3.32 | 4.08163265306 | 81.34 | 86.86 | 76.04 | 6935 | 81.46353543 | DE |
| 52 | 11.4 | 15.561015561 | 73.26 | 86.86 | 66.9 | 8816 | 78.47726674 | DE |
| 156 | 10.14 | 13.6070853462 | 74.52 | 86.86 | 56.56 | 324467 | 66.86162881 | DE |
| 260 | -8.62 | -9.2409948542 | 93.28 | 99.5 | 56.56 | 408769 | 75.77585194 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 84.94 | 0.86 | 1.02 | 84.3 | 84.94 | 84 | 8619 |
| 1736371620 | 84.08 | 1.04 | 1.25 | 83.08 | 84.38 | 82.8 | 6093 |
| 1736285220 | 83.04 | 0.58 | 0.70 | 82.34 | 83.4 | 82.34 | 3851 |
| 1736198820 | 82.459999 | -0.4 | -0.48 | 82.64 | 83 | 81.9 | 4319 |
| 1735939620 | 82.86 | -0.3 | -0.36 | 83.3 | 83.34 | 82.5 | 1577 |
| 1735853220 | 83.16 | -1.14 | -1.35 | 84.56 | 84.959999 | 82.819999 | 5216 |
| 1735594020 | 84.3 | 0.06 | 0.07 | 83.739999 | 84.739999 | 83.5 | 6200 |
| 1735334820 | 84.239999 | 0.26 | 0.31 | 83.58 | 84.239999 | 83.459999 | 4216 |
| 1734989220 | 83.98 | -0.12 | -0.14 | 83.819999 | 84.16 | 83.54 | 4159 |
| 1734730020 | 84.099999 | 0.54 | 0.65 | 82.98 | 84.18 | 82.9 | 4694 |
| 1734643620 | 83.56 | 0.08 | 0.10 | 83.18 | 83.739999 | 83.12 | 8689 |
| 1734557220 | 83.48 | -0.94 | -1.11 | 84.58 | 84.58 | 83.16 | 7788 |
| 1734470820 | 84.42 | -0.84 | -0.99 | 85.08 | 85.36 | 84.4 | 7093 |
| 1734384420 | 85.26 | 0.06 | 0.07 | 85.08 | 85.9 | 85.06 | 6282 |
| 1734125220 | 85.2 | 0.7 | 0.83 | 84.38 | 85.459999 | 84.36 | 9865 |
| 1734038820 | 84.5 | -1.14 | -1.33 | 85.52 | 86 | 84.26 | 17280 |
| 1733952420 | 85.64 | 1.24 | 1.47 | 84.319999 | 86.86 | 84.319999 | 31311 |
| 1733866020 | 84.4 | 1.3 | 1.56 | 82.959999 | 84.76 | 82.959999 | 5687 |
| 1733779620 | 83.099999 | -0.06 | -0.07 | 83.42 | 83.88 | 82.94 | 6348 |
| 1733520420 | 83.16 | 1.32 | 1.61 | 81.739999 | 85.099999 | 81.739999 | 32523 |
| 1733434020 | 81.84 | -0.06 | -0.07 | 81.459999 | 82.2 | 81.459999 | 5678 |
| 1733347620 | 81.9 | 0.56 | 0.69 | 81.4 | 82.2 | 81.28 | 8257 |
| 1733261220 | 81.34 | -0.06 | -0.07 | 81.319999 | 81.88 | 81.2 | 3555 |
| 1733174820 | 81.4 | 0.56 | 0.69 | 80.319999 | 81.4 | 80.319999 | 4601 |
| 1732915620 | 80.84 | 0.74 | 0.92 | 80.5 | 80.9 | 79.599999 | 10251 |
| 1732829220 | 80.099999 | -1.08 | -1.33 | 81.08 | 81.42 | 80.099999 | 6506 |
| 1732742820 | 81.18 | 2.1 | 2.66 | 80.04 | 82.36 | 80.04 | 13845 |
| 1732656420 | 79.08 | 0.24 | 0.30 | 78.9 | 79.3 | 78.56 | 12617 |
| 1732570020 | 78.84 | -0.24 | -0.30 | 78.88 | 79.239999 | 78.64 | 5079 |
| 1732310820 | 79.08 | 0.76 | 0.97 | 78.16 | 79.099999 | 77.34 | 8295 |
| 1732224420 | 78.319999 | 0.24 | 0.31 | 78.02 | 78.319999 | 77.4 | 6734 |
| 1732138020 | 78.08 | -0.34 | -0.43 | 78.54 | 79.08 | 77.959999 | 4336 |
| 1732051620 | 78.42 | -0.4 | -0.51 | 78.9 | 79.26 | 77.88 | 8179 |
| 1731965220 | 78.819999 | -0.6 | -0.76 | 79.5 | 79.94 | 78.819999 | 8789 |
| 1731705960 | 79.42 | 0.58 | 0.74 | 78.64 | 79.819999 | 78.459999 | 4570 |
| 1731619560 | 78.84 | 0.94 | 1.21 | 77.76 | 79.16 | 77.76 | 3134 |
| 1731533160 | 77.9 | 0.38 | 0.49 | 77.319999 | 78.28 | 77.319999 | 4458 |
| 1731446820 | 77.52 | 0 | 0.00 | 77.459999 | 77.84 | 76.959999 | 7310 |
| 1731360420 | 77.52 | -0.3 | -0.39 | 77.88 | 78.819999 | 77.52 | 5350 |
| 1731101220 | 77.819999 | 0.06 | 0.08 | 77.72 | 78.099999 | 77 | 14832 |
| 1731014760 | 77.76 | -0.28 | -0.36 | 77.86 | 78.58 | 76.52 | 8835 |
| 1730928360 | 78.04 | -2.3 | -2.86 | 80.7 | 82 | 77.64 | 9238 |
| 1730841960 | 80.34 | 1.2 | 1.52 | 79.239999 | 80.64 | 79.239999 | 3814 |
| 1730755560 | 79.14 | -0.42 | -0.53 | 79.4 | 79.72 | 79.12 | 8478 |
| 1730496360 | 79.56 | 0.32 | 0.40 | 79.34 | 80 | 79.18 | 1554 |
| 1730409960 | 79.239999 | -0.94 | -1.17 | 80.3 | 80.3 | 78.98 | 6604 |
| 1730323560 | 80.18 | -1.14 | -1.40 | 81.239999 | 81.4 | 80.18 | 7259 |
| 1730237160 | 81.319999 | -0.94 | -1.14 | 82.02 | 82.48 | 81.2 | 9655 |
| 1730150760 | 82.26 | 0.4 | 0.49 | 81.7 | 82.7 | 81.7 | 3119 |
| 1729888020 | 81.86 | -0.24 | -0.29 | 81.64 | 81.86 | 81.18 | 2509 |
| 1729801560 | 82.099999 | -0.42 | -0.51 | 82.56 | 83 | 81.98 | 3593 |
| 1729715160 | 82.52 | -0.16 | -0.19 | 82.68 | 82.959999 | 82.239999 | 7396 |
| 1729628760 | 82.68 | -1.42 | -1.69 | 84.2 | 84.2 | 82.28 | 9251 |
| 1729542360 | 84.099999 | -0.54 | -0.64 | 84.66 | 85.099999 | 83.8 | 5203 |
| 1729283160 | 84.64 | -0.14 | -0.17 | 84.72 | 85.14 | 84.64 | 5558 |
| 1729196760 | 84.78 | 0.52 | 0.62 | 84.22 | 85.38 | 84.08 | 20576 |
| 1729110360 | 84.26 | 0.88 | 1.06 | 83.36 | 84.599999 | 83.36 | 14329 |
| 1729023960 | 83.38 | 0.06 | 0.07 | 83.3 | 84.3 | 83.099999 | 19134 |
| 1728937620 | 83.319999 | 0.82 | 0.99 | 82.22 | 83.36 | 82.02 | 5521 |
| 1728678360 | 82.5 | -0.24 | -0.29 | 83.06 | 83.06 | 82.239999 | 4285 |
| 1728591960 | 82.739999 | -0.02 | -0.02 | 82.68 | 83.22 | 82.56 | 3627 |
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
