Premium
Henkel AG & Co KGAA (HEN3)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.46 | 3.11787072243 | 78.9 | 82.36 | 78.56 | 9564 | 80.42727506 | DE |
| 4 | 2.120001 | 2.67541775209 | 79.239999 | 82.36 | 76.52 | 7539 | 78.99185281 | DE |
| 12 | 0.46 | 0.568603213844 | 80.9 | 85.38 | 76.52 | 7006 | 81.06034391 | DE |
| 26 | -1.78 | -2.14096704354 | 83.14 | 85.62 | 76.04 | 6555 | 81.25394763 | DE |
| 52 | 8.14 | 11.1171810981 | 73.22 | 85.62 | 66.9 | 8814 | 77.44492437 | DE |
| 156 | 10.3 | 14.4947931326 | 71.06 | 85.62 | 56.56 | 337323 | 67.04273657 | DE |
| 260 | -13.22 | -13.9775851131 | 94.58 | 99.5 | 56.56 | 419067 | 76.19705012 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728505560 | 82.76 | 1.1 | 1.35 | 81.66 | 83 | 81.66 | 7925 |
| 1728419160 | 81.66 | -0.14 | -0.17 | 81.38 | 82.08 | 81.38 | 4578 |
| 1728332760 | 81.8 | 0.6 | 0.74 | 81.68 | 82.4 | 81.26 | 4266 |
| 1728073560 | 81.2 | -0.06 | -0.07 | 81.459999 | 81.599999 | 80.98 | 6326 |
| 1727987220 | 81.26 | -0.82 | -1.00 | 81.9 | 82.459999 | 81.26 | 933 |
| 1727900820 | 82.08 | 0.22 | 0.27 | 82.099999 | 82.36 | 81.76 | 7998 |
| 1727814420 | 81.86 | -2.52 | -2.99 | 84.4 | 84.599999 | 81.76 | 10603 |
| 1727728020 | 84.38 | 1.42 | 1.71 | 83.18 | 84.56 | 83.02 | 13553 |
| 1727468760 | 82.959999 | 1.72 | 2.12 | 81.18 | 83.56 | 81.18 | 9508 |
| 1727382360 | 81.239999 | -0.6 | -0.73 | 82 | 82.56 | 81.14 | 7976 |
| 1727295960 | 81.84 | 0.2 | 0.24 | 81.64 | 82.18 | 81.36 | 2005 |
| 1727209560 | 81.64 | -0.06 | -0.07 | 81.86 | 82.099999 | 81.62 | 6196 |
| 1727123160 | 81.7 | 1.04 | 1.29 | 80.819999 | 81.98 | 80.819999 | 5122 |
| 1726864020 | 80.66 | -0.44 | -0.54 | 80.98 | 81.459999 | 80.54 | 4308 |
| 1726777560 | 81.099999 | 0.94 | 1.17 | 79.7 | 81.92 | 79.7 | 10273 |
| 1726691220 | 80.16 | 0.32 | 0.40 | 79.86 | 80.44 | 79.38 | 3439 |
| 1726604760 | 79.84 | -0.72 | -0.89 | 80.72 | 80.72 | 79.84 | 5422 |
| 1726518420 | 80.56 | 0.38 | 0.47 | 80.56 | 80.56 | 79.86 | 2774 |
| 1726259160 | 80.18 | 0.18 | 0.23 | 79.28 | 80.44 | 78.8 | 8116 |
| 1726172760 | 80 | -0.66 | -0.82 | 81.22 | 81.22 | 79.819999 | 2938 |
| 1726086360 | 80.66 | 0.1 | 0.12 | 80.72 | 80.84 | 80.08 | 4310 |
| 1725999960 | 80.56 | -0.02 | -0.02 | 80.9 | 81.08 | 80.3 | 3349 |
| 1725913620 | 80.58 | -0.66 | -0.81 | 81 | 81.52 | 80.26 | 4962 |
| 1725654360 | 81.239999 | -0.78 | -0.95 | 81.86 | 82 | 80.86 | 3746 |
| 1725567960 | 82.02 | -0.28 | -0.34 | 82.44 | 82.44 | 81.48 | 3131 |
| 1725481560 | 82.3 | -0.44 | -0.53 | 82.4 | 83.4 | 82.02 | 4849 |
| 1725395160 | 82.739999 | 0.02 | 0.02 | 82.959999 | 83.34 | 82.7 | 5645 |
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
