Mercados españoles cerrados

Henkel AG & Co. KGaA (0IZC.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
73,12+0,76 (+1,05%)
Al cierre: 06:13PM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202472,7773,5272,0473,1273,12110.343
25 abr 202473,0773,5472,0872,3672,36338.452
24 abr 202472,1972,8471,5072,5972,59233.835
23 abr 202472,6274,3072,0772,3872,3863.488
23 abr 20241.85 Dividendo
22 abr 202472,6074,0571,9673,7071,8542.895
19 abr 202471,8972,6271,2872,0370,22142.701
18 abr 202472,3572,5070,7471,9070,10164.043
17 abr 202470,9171,5270,9071,1669,37151.120
16 abr 202471,2072,2470,0870,8669,08112.661
15 abr 202471,6972,3071,1071,8070,0085.304
12 abr 202472,7673,2671,6671,7069,90147.604
11 abr 202473,1273,5872,3072,4470,62759.121
10 abr 202472,5072,9871,8872,4270,6054.713
09 abr 202472,5073,0872,1072,3570,53715.557
08 abr 202472,7072,7872,3272,4670,64458.378
05 abr 202473,1974,2272,3872,4070,58159.367
04 abr 202474,3974,9273,4473,7171,8684.241
03 abr 202475,5675,9674,2074,5272,65253.461
02 abr 202474,4776,3074,5075,6073,70152.477
28 mar 202474,7475,1674,2274,5972,72107.051
27 mar 202474,4974,9273,8074,8472,96350.274
26 mar 202473,9674,4473,2473,9472,0884.663
25 mar 202472,0873,7071,6073,5171,6667.903
22 mar 202471,1572,2071,0871,9370,12336.847
21 mar 202471,6271,9870,4871,0269,2468.663
20 mar 202472,9974,5471,3271,6669,86463.944
19 mar 202473,4274,2073,0073,3571,51206.335
18 mar 202474,5775,0273,2473,9472,0892.659
15 mar 202474,6174,8674,2274,7672,88627.859
14 mar 202475,9276,1074,5074,6372,76648.330
13 mar 202475,2875,8874,7475,5673,66492.558
12 mar 202473,9075,2473,1874,9673,0896.483
11 mar 202472,3873,6471,9073,5871,73538.803
08 mar 202471,9172,6471,7672,4270,60249.263
07 mar 202470,2571,8769,8471,5469,74294.662
06 mar 202469,5970,6669,2070,2468,48415.644
05 mar 202469,1570,7268,6069,4667,72807.501
04 mar 202471,3172,5066,5269,1167,38887.351
01 mar 202469,5670,4469,4270,1768,41440.008
29 feb 202468,8769,6268,4069,1567,41319.308
28 feb 202469,6469,7468,6268,8067,0757.936
27 feb 202469,3770,4868,6869,6467,8928.833
26 feb 202470,2170,7269,6470,1868,42717.301
23 feb 202471,1271,2470,2770,6468,8754.084
22 feb 202471,3971,4470,9271,1269,3365.192
21 feb 202471,6671,8471,2071,5769,7752.788
20 feb 202470,4971,6869,5671,5869,7886.870
19 feb 202470,5270,7869,9070,4468,6755.735
16 feb 202470,6671,0670,3670,7168,9492.904
15 feb 202470,0570,4069,6570,2568,4977.311
14 feb 202470,6570,7870,0870,2668,5039.905
13 feb 202470,9071,4870,5070,8869,1021.894
12 feb 202470,8971,3270,3471,0769,29146.700
09 feb 202471,2471,3870,4670,6468,87108.433
08 feb 202471,3272,1470,8471,5369,7357.946
07 feb 202471,2471,8070,7871,0869,30182.663
06 feb 202471,6772,3270,9871,4069,6139.160
05 feb 202470,0871,6469,7271,3269,5370.969
02 feb 202471,0071,4270,1870,3868,6185.406
01 feb 202471,0471,5870,0270,4868,7179.759
31 ene 202471,6371,7670,8471,1769,3876.995
30 ene 202471,8572,0271,2471,3669,57583.629
29 ene 202471,7772,3471,2671,7269,9291.012
26 ene 202471,5972,2871,0672,0170,20272.819
25 ene 202471,3771,5470,5471,3069,51250.788
24 ene 202471,7571,9071,1671,2269,43239.951
23 ene 202471,8871,9470,9571,5269,72931.561
22 ene 202472,6572,7271,6871,6469,84345.553
19 ene 202472,8873,3672,2472,3470,5253.905
18 ene 202472,3772,8271,7672,7670,9345.946
17 ene 202473,4373,5071,6872,0670,25494.388
16 ene 202473,8074,6273,7074,0672,20144.312
15 ene 202474,1474,7473,7074,0272,1681.912
12 ene 202474,1774,7873,4674,6072,7355.995
11 ene 202474,0074,1673,2073,8872,03176.351
10 ene 202473,3874,2272,6673,6571,80295.271
09 ene 202473,4073,9072,6673,7071,85164.240
08 ene 202472,8773,4672,5873,4071,56129.126
05 ene 202473,2873,3472,6672,8571,0279.565
04 ene 202473,2973,9873,0073,3671,5285.800
03 ene 202473,2074,3272,8073,4071,5650.319
02 ene 202472,7873,4272,3873,2171,3776.263
29 dic 202372,6572,8670,3672,6370,8141.782
28 dic 202372,6972,8071,0672,3770,5520.875
27 dic 202372,7373,1872,2472,5670,74402.950
22 dic 202372,3772,8271,9072,6670,8419.547
21 dic 202372,4172,8872,2272,2870,4726.102
20 dic 202372,7172,8472,0672,2270,4184.030
19 dic 202372,7973,2472,0072,6270,8056.706
18 dic 202372,5872,9671,9672,9471,11252.397
15 dic 202373,3373,6872,0472,3670,54160.390
14 dic 202374,0374,5472,9073,2171,37228.707
13 dic 202373,4574,1272,9073,7971,9486.707
12 dic 202373,3473,9672,6873,5771,72337.569
11 dic 202373,1673,5672,3073,0971,2671.498
08 dic 202372,9273,3872,4472,8871,0583.321
07 dic 202372,7873,2672,2673,1271,28111.299
06 dic 202372,6573,1872,0673,0671,2349.253
05 dic 202373,1473,4072,4472,6870,86116.299
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...