Hot Features
프리미엄
Henkel AG & Co KGAA (HEN)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 2.84292825647 | 70.349999 | 73.15 | 69.9 | 1290 | 71.85099163 | DE |
| 4 | 0.849999 | 1.18880979021 | 71.5 | 74.2 | 69.15 | 1254 | 70.89043458 | DE |
| 12 | -1.300001 | -1.7651065852 | 73.65 | 77 | 69.15 | 1186 | 73.07840697 | DE |
| 26 | -1.25 | -1.69836958829 | 73.599999 | 77 | 68.599999 | 1296 | 73.17786383 | DE |
| 52 | 8.449999 | 13.2237856025 | 63.9 | 77 | 60.82 | 1679 | 69.78679788 | DE |
| 156 | 6.299999 | 9.53822710068 | 66.05 | 78.25 | 56.55 | 69146 | 63.78132285 | DE |
| 260 | -15.900001 | -18.0169983003 | 88.25 | 88.65 | 54.65 | 87365 | 70.08510606 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 72.099999 | -0.35 | -0.48 | 71.75 | 72.099999 | 71.599999 | 760 |
| 1732829220 | 72.45 | 0.15 | 0.21 | 72.25 | 72.45 | 71.95 | 1008 |
| 1732742820 | 72.3 | 1.8 | 2.55 | 71.45 | 73.15 | 71.15 | 3178 |
| 1732656420 | 70.5 | 0.15 | 0.21 | 70 | 70.5 | 70 | 270 |
| 1732570020 | 70.349999 | -0.05 | -0.07 | 70.349999 | 70.7 | 69.9 | 1236 |
| 1732310820 | 70.4 | 0.3 | 0.43 | 69.8 | 70.65 | 69.15 | 1357 |
| 1732224420 | 70.099999 | 0.45 | 0.65 | 69.5 | 70.099999 | 69.5 | 497 |
| 1732138020 | 69.65 | -0.85 | -1.21 | 70.599999 | 70.849999 | 69.65 | 1699 |
| 1732051620 | 70.5 | -0.4 | -0.56 | 70.8 | 70.95 | 70 | 484 |
| 1731965220 | 70.9 | 0.15 | 0.21 | 71.45 | 71.45 | 70.849999 | 1827 |
| 1731705960 | 70.75 | -0.6 | -0.84 | 70.95 | 71.5 | 70.75 | 697 |
| 1731619560 | 71.349999 | 1.45 | 2.07 | 70.099999 | 71.349999 | 70.099999 | 2627 |
| 1731533160 | 69.9 | 0.25 | 0.36 | 69.95 | 70.4 | 69.7 | 436 |
| 1731446820 | 69.65 | -0.15 | -0.21 | 69.8 | 70.45 | 69.5 | 554 |
| 1731360420 | 69.8 | -0.6 | -0.85 | 70.75 | 71.25 | 69.8 | 1566 |
| 1731101220 | 70.4 | 0.5 | 0.72 | 69.65 | 70.7 | 69.65 | 1194 |
| 1731014760 | 69.9 | -1 | -1.41 | 70.45 | 71.099999 | 69.5 | 2774 |
| 1730928360 | 70.9 | -2.5 | -3.41 | 73.75 | 74.2 | 70.349999 | 1620 |
| 1730841960 | 73.4 | 1.85 | 2.59 | 71.8 | 73.8 | 71.2 | 717 |
| 1730755560 | 71.55 | 0.1 | 0.14 | 71.5 | 72.099999 | 71.5 | 569 |
| 1730496360 | 71.45 | -0.05 | -0.07 | 71.4 | 72.05 | 71.4 | 1185 |
| 1730409960 | 71.5 | -0.9 | -1.24 | 71.95 | 71.95 | 71.2 | 2736 |
| 1730323560 | 72.4 | -0.65 | -0.89 | 73.349999 | 73.349999 | 72.05 | 1672 |
| 1730237160 | 73.05 | -1.6 | -2.14 | 74.25 | 74.4 | 73.05 | 389 |
| 1730150760 | 74.65 | 0.65 | 0.88 | 74.55 | 74.7 | 74.5 | 549 |
| 1729888020 | 74 | 0.25 | 0.34 | 74 | 74.099999 | 73.599999 | 1683 |
| 1729801560 | 73.75 | -0.55 | -0.74 | 74.45 | 75.05 | 73.65 | 597 |
| 1729715160 | 74.3 | -0.15 | -0.20 | 74.4 | 74.9 | 74.3 | 1259 |
| 1729628760 | 74.45 | -1.35 | -1.78 | 75.8 | 75.8 | 74.3 | 1381 |
| 1729542360 | 75.8 | -0.9 | -1.17 | 76.7 | 76.849999 | 75.8 | 946 |
| 1729283160 | 76.7 | -0.1 | -0.13 | 76.3 | 76.9 | 76.25 | 1009 |
| 1729196760 | 76.8 | 0.75 | 0.99 | 76 | 77 | 75.9 | 1681 |
| 1729110360 | 76.05 | -0.05 | -0.07 | 75.65 | 76.05 | 75.599999 | 984 |
| 1729023960 | 76.099999 | 0.6 | 0.79 | 75.25 | 76.15 | 75.25 | 2479 |
| 1728937620 | 75.5 | -0.15 | -0.20 | 75.599999 | 75.7 | 75.4 | 542 |
| 1728678360 | 75.65 | 0.65 | 0.87 | 75.05 | 75.65 | 74.75 | 240 |
| 1728591960 | 75 | -0.1 | -0.13 | 75.5 | 75.5 | 75 | 422 |
| 1728505560 | 75.099999 | 1.1 | 1.49 | 74.05 | 75.3 | 74.05 | 1293 |
| 1728419160 | 74 | -0.3 | -0.40 | 74 | 74.7 | 74 | 577 |
| 1728332760 | 74.3 | 0.4 | 0.54 | 73.9 | 74.5 | 73.9 | 816 |
| 1728073560 | 73.9 | -0.05 | -0.07 | 74.099999 | 74.099999 | 73.7 | 1227 |
| 1727987220 | 73.95 | -1.05 | -1.40 | 74.849999 | 74.849999 | 73.95 | 96 |
| 1727900820 | 75 | 1.1 | 1.49 | 74.099999 | 75 | 74.099999 | 902 |
| 1727814420 | 73.9 | -2.4 | -3.15 | 76.05 | 76.55 | 73.9 | 1801 |
| 1727728020 | 76.3 | 1.15 | 1.53 | 75 | 76.599999 | 74.599999 | 5136 |
| 1727468760 | 75.15 | 1 | 1.35 | 74.2 | 75.599999 | 74.2 | 1379 |
| 1727382360 | 74.15 | 0.1 | 0.14 | 74.5 | 75.05 | 73.95 | 1470 |
| 1727295960 | 74.05 | 0.15 | 0.20 | 74.349999 | 74.349999 | 73.4 | 1241 |
| 1727209560 | 73.9 | 0.05 | 0.07 | 74 | 74.4 | 73.7 | 457 |
| 1727123160 | 73.849999 | 0.9 | 1.23 | 73.5 | 73.849999 | 73.5 | 534 |
| 1726864020 | 72.95 | -0.15 | -0.21 | 73.2 | 73.5 | 72.849999 | 1061 |
| 1726777560 | 73.099999 | 0.6 | 0.83 | 72.599999 | 74.25 | 72.599999 | 691 |
| 1726691220 | 72.5 | 0.05 | 0.07 | 72.75 | 72.75 | 72.05 | 988 |
| 1726604760 | 72.45 | -0.4 | -0.55 | 73 | 73 | 72.3 | 1033 |
| 1726518420 | 72.849999 | 0 | 0.00 | 73.099999 | 73.099999 | 72.45 | 393 |
| 1726259160 | 72.849999 | -0.1 | -0.14 | 72.45 | 72.849999 | 71.75 | 653 |
| 1726172760 | 72.95 | -0.4 | -0.55 | 73.15 | 73.15 | 72.9 | 239 |
| 1726086360 | 73.349999 | 0.25 | 0.34 | 73.2 | 73.349999 | 72.7 | 1409 |
| 1725999960 | 73.099999 | -0.05 | -0.07 | 73.3 | 73.5 | 73.05 | 852 |
| 1725913620 | 73.15 | -0.55 | -0.75 | 73.65 | 73.75 | 72.9 | 2109 |
| 1725654360 | 73.7 | -0.8 | -1.07 | 74.3 | 74.3 | 73.599999 | 478 |
| 1725567960 | 74.5 | 0.45 | 0.61 | 74.349999 | 74.75 | 74.15 | 796 |
| 1725481560 | 74.05 | -1.45 | -1.92 | 74.8 | 75.65 | 74.05 | 3224 |
| 1725395160 | 75.5 | 0.5 | 0.67 | 75.2 | 75.5 | 75 | 1845 |
| 1725308760 | 75 | 0.05 | 0.07 | 74.849999 | 75.45 | 74.7 | 1568 |
