OTC Link
Datos históricos de Henkel AG & Co. KGaA
Henkel AG & Co. KGaA · HENOY
$20.89
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:03:05 UTC
- Variación en el periodo
- +2.88%
- Máximo
- US$24.90
- 27 de febrero de 2026
- Mínimo
- US$17.78
- 29 de abril de 2026
- Volumen medio diario
- 0.01 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.97 | 20.97 | 20.82 | 20.92 | +0.63% | 4,460 |
| 8 oct 2026 | 20.70 | 20.88 | 20.51 | 20.79 | +0.17% | 7,957 |
| 7 oct 2026 | 20.61 | 20.80 | 20.61 | 20.75 | +0.45% | 9,667 |
| 6 oct 2026 | 20.60 | 20.66 | 20.40 | 20.66 | +2.38% | 16,154 |
| 5 oct 2026 | 20.16 | 20.22 | 20.05 | 20.18 | −0.92% | 12,335 |
| 2 oct 2026 | 20.37 | 20.46 | 20.33 | 20.37 | +0.75% | 18,607 |
| 1 oct 2026 | 20.21 | 20.62 | 20.02 | 20.22 | −2.18% | 9,685 |
| 30 sep 2026 | 20.94 | 20.94 | 20.63 | 20.67 | −1.64% | 7,078 |
| 29 sep 2026 | 20.89 | 21.01 | 20.75 | 21.01 | −0.71% | 8,106 |
| 28 sep 2026 | 21.13 | 21.20 | 21.12 | 21.16 | +0.24% | 6,189 |
| 25 sep 2026 | 21.22 | 21.22 | 20.98 | 21.11 | −0.21% | 5,724 |
| 24 sep 2026 | 21.41 | 21.41 | 21.05 | 21.16 | −0.26% | 10,672 |
| 23 sep 2026 | 21.27 | 21.27 | 21.10 | 21.21 | −1.85% | 5,425 |
| 22 sep 2026 | 21.59 | 21.63 | 21.48 | 21.61 | +3.10% | 14,643 |
| 21 sep 2026 | 21.12 | 21.12 | 20.91 | 20.96 | −0.10% | 12,864 |
| 18 sep 2026 | 21.01 | 21.02 | 20.90 | 20.98 | −1.32% | 12,367 |
| 17 sep 2026 | 21.47 | 21.47 | 21.26 | 21.26 | +0.24% | 4,401 |
| 16 sep 2026 | 21.30 | 21.34 | 21.15 | 21.21 | +0.69% | 5,956 |
| 15 sep 2026 | 21.11 | 21.13 | 21.04 | 21.06 | −0.56% | 10,148 |
| 14 sep 2026 | 21.19 | 21.20 | 21.13 | 21.18 | +0.68% | 22,466 |
| 11 sep 2026 | 21.16 | 21.18 | 21.02 | 21.04 | −1.54% | 22,239 |
| 10 sep 2026 | 21.39 | 21.52 | 21.37 | 21.37 | −1.20% | 5,871 |
| 9 sep 2026 | 21.78 | 21.78 | 21.56 | 21.63 | −2.19% | 9,196 |
| 8 sep 2026 | 22.24 | 22.38 | 22.09 | 22.12 | −0.25% | 11,568 |
| 4 sep 2026 | 22.21 | 22.40 | 22.17 | 22.17 | +0.68% | 28,722 |
| 3 sep 2026 | 21.95 | 22.08 | 21.86 | 22.02 | +0.69% | 9,743 |
| 2 sep 2026 | 21.87 | 21.87 | 21.82 | 21.87 | −0.30% | 5,226 |
| 1 sep 2026 | 22.01 | 22.10 | 21.90 | 21.94 | −0.75% | 4,479 |
| 31 ago 2026 | 22.10 | 22.31 | 22.06 | 22.10 | +0.36% | 4,317 |
| 28 ago 2026 | 22.16 | 22.16 | 21.98 | 22.02 | −0.02% | 3,018 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.