Premium
Henkel AG and Company KGAA (PK) (HENOF)
USOTC
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 | 0 | 0 | 77.7729 | 77.7729 | 77.7729 | 124 | 77.7729 | CS |
| 4 | -2.2271 | -2.783875 | 80 | 80 | 75 | 477 | 75.93843547 | CS |
| 12 | -8.9771 | -10.3482420749 | 86.75 | 95 | 75 | 560 | 86.56356151 | CS |
| 26 | -5.9271 | -7.08136200717 | 83.7 | 95 | 75 | 527 | 86.6972229 | CS |
| 52 | -2.2271 | -2.783875 | 80 | 95 | 75 | 445 | 87.40405744 | CS |
| 156 | 13.5529 | 21.1038617253 | 64.22 | 95 | 59 | 1815 | 70.13789123 | CS |
| 260 | -6.891 | -8.13924234532 | 84.6639 | 118.2207 | 59 | 1292 | 77.56803067 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 77.7729 | 0 | 0.00 | 77.7729 | 77.7729 | 77.7729 | 0 |
| 1745616480 | 77.7729 | 2.77 | 3.70 | 77.7729 | 77.7729 | 77.7729 | 124 |
| 1745530140 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1745443740 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1745357340 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1745270940 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1744925340 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1744838940 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1744752540 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1744666140 | 75 | -5 | -6.25 | 75 | 75 | 75 | 1108 |
| 1744406640 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1744320240 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1744233840 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1744147440 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1744061040 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1743801840 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1743715440 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1743629040 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1743542640 | 80 | -0.88 | -1.09 | 80 | 80 | 80 | 200 |
| 1743456600 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1743197400 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1743111000 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1743024600 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1742938200 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1742851800 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1742592600 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1742506200 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1742419800 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1742333400 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1742246400 | 80.88 | -4.09 | -4.81 | 80.88 | 80.88 | 80.88 | 288 |
| 1741987680 | 84.9653 | 0 | 0.00 | 84.9653 | 84.9653 | 84.9653 | 0 |
| 1741901280 | 84.9653 | 0 | 0.00 | 84.9653 | 84.9653 | 84.9653 | 0 |
| 1741814880 | 84.9653 | 0 | 0.00 | 84.9653 | 84.9653 | 84.9653 | 0 |
| 1741728480 | 84.9653 | -10.03 | -10.56 | 84.9653 | 84.9653 | 84.9653 | 112 |
| 1741645200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1741386000 | 95 | 1.5 | 1.60 | 93.6 | 95 | 93.6 | 812 |
| 1741300140 | 93.5 | 1.5 | 1.63 | 92.5 | 93.5 | 92.5 | 451 |
| 1741213440 | 92 | 5 | 5.75 | 92 | 92 | 92 | 705 |
| 1741126860 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1741040460 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1740781260 | 87 | -1.93 | -2.17 | 87 | 87 | 87 | 1044 |
| 1740695220 | 88.93 | 0 | 0.00 | 88.93 | 88.93 | 88.93 | 0 |
| 1740608820 | 88.93 | 0 | 0.00 | 88.93 | 88.93 | 88.93 | 0 |
| 1740522420 | 88.93 | 0 | 0.00 | 88.93 | 88.93 | 88.93 | 0 |
| 1740436020 | 88.93 | 0 | 0.00 | 88.93 | 88.93 | 88.93 | 0 |
| 1740176820 | 88.93 | 0 | 0.00 | 88.93 | 88.93 | 88.93 | 0 |
| 1740090420 | 88.93 | 0 | 0.00 | 88.93 | 88.93 | 88.93 | 0 |
| 1740004020 | 88.93 | 0 | 0.00 | 88.93 | 88.93 | 88.93 | 0 |
| 1739917620 | 88.93 | 0 | 0.00 | 88.93 | 88.93 | 88.93 | 0 |
| 1739572020 | 88.93 | 2.28 | 2.63 | 89.5 | 89.5 | 88.93 | 903 |
| 1739485740 | 86.655 | 0 | 0.00 | 86.655 | 86.655 | 86.655 | 0 |
| 1739399340 | 86.655 | 0 | 0.00 | 86.655 | 86.655 | 86.655 | 0 |
| 1739312940 | 86.655 | -0.76 | -0.87 | 86.655 | 86.655 | 86.655 | 1092 |
| 1739226360 | 87.4179 | 0 | 0.00 | 87.4179 | 87.4179 | 87.4179 | 0 |
| 1738967160 | 87.4179 | 0.67 | 0.77 | 87.4179 | 87.4179 | 87.4179 | 510 |
| 1738880400 | 86.75 | 0.96 | 1.12 | 86.75 | 86.75 | 86.75 | 491 |
| 1738794480 | 85.79 | 0 | 0.00 | 85.79 | 85.79 | 85.79 | 0 |
| 1738708080 | 85.79 | 0 | 0.00 | 85.79 | 85.79 | 85.79 | 0 |
| 1738621680 | 85.79 | 0 | 0.00 | 85.79 | 85.79 | 85.79 | 0 |
| 1738362480 | 85.79 | 0 | 0.00 | 85.79 | 85.79 | 85.79 | 0 |
| 1738276080 | 85.79 | 0 | 0.00 | 85.79 | 85.79 | 85.79 | 0 |
| 1738189680 | 85.79 | 0 | 0.00 | 85.79 | 85.79 | 85.79 | 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
