Henkel AG & Co KGAA【HEN3】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Henkel AG & Co KGAA (HEN3)
Henkel AG & Co KGAA (HEN3) 과거

Henkel AG & Co KGAA (HEN3)

83.20

1.46

(1.79%)

마감 01 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.14	-0.167986561075	83.34	84.84	81.34	8701	83.08217344	DE
4	-1.619999	-1.90992574758	84.819999	85.72	40.385	7554	83.96980052	DE
12	1.460001	1.7861524564	81.739999	86.86	40.385	7952	83.97186139	DE
26	1.58	1.93580004901	81.62	86.86	40.385	7225	82.51165997	DE
52	13.48	19.3344807803	69.72	86.86	40.385	9014	79.71001603	DE
156	12.46	17.6137970031	70.74	86.86	40.385	284434	65.80548838	DE
260	-2.1	-2.46189917937	85.3	99.5	40.385	394718	75.16919579	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	83.12	1.36	1.66	81.34	83.12	81.34	7681
1740691620	81.76	-1.32	-1.59	83.06	83.16	81.68	12790
1740605220	83.08	-0.5	-0.60	83.959999	84.28	82.599999	14058
1740518820	83.58	-1.04	-1.23	84.58	84.58	83.02	6170
1740432420	84.62	0.74	0.88	84.16	84.84	83.68	7434
1740173220	83.88	0.22	0.26	83.34	84.04	83.34	3055
1740086820	83.66	-0.2	-0.24	83.9	84.18	83.319999	7128
1740000420	83.86	-0.68	-0.80	84.459999	84.62	83.62	5993
1739914020	84.54	-0.42	-0.49	84.9	85.22	83.819999	6850
1739827620	84.959999	-0.16	-0.19	84.54	85.62	84.42	9558
1739568420	85.12	-0.32	-0.37	85.44	85.5	84.72	7043
1739482020	85.44	0.74	0.87	84.78	85.72	84.239999	10918
1739395620	84.7	0.82	0.98	83.819999	84.92	83.7	4011
1739309220	83.88	-0.38	-0.45	84.22	84.72	83.739999	7389
1739222820	84.26	-0.2	-0.24	84.8	84.8	84.04	2607
1738963620	84.459999	0.78	0.93	83.48	85.08	83.48	10311
1738877220	83.68	-0.6	-0.71	84.239999	84.459999	40.385	7649
1738790820	84.28	0.54	0.64	83.459999	84.28	83.06	4469
1738704420	83.739999	-0.06	-0.07	83.48	84.18	83.38	6393
1738618020	83.8	-0.12	-0.14	82.62	84.14	82.599999	7967
1738358820	83.92	-1.08	-1.27	84.819999	85.12	83.92	9284
1738272420	85	0.64	0.76	84.3	85.06	83.92	12558
1738186020	84.36	0.98	1.18	83.599999	84.599999	82.42	5331
1738099620	83.38	-0.7	-0.83	84.04	84.58	83.38	4678
1738013220	84.08	0.5	0.60	83.459999	84.36	82.92	5819
1737754020	83.58	-0.32	-0.38	84.02	84.5	83	5333
1737667620	83.9	0.18	0.22	83.42	84	83.2	4398
1737581220	83.72	0.14	0.17	83.54	84	83.319999	7720
1737494820	83.58	1.22	1.48	82.319999	83.819999	82.2	5777
1737408420	82.36	-1	-1.20	83.08	83.36	82.36	5763
1737149220	83.36	0.86	1.04	82.56	83.76	82.54	6781
1737062820	82.5	-0.04	-0.05	82.599999	82.92	81.66	12230
1736976420	82.54	-0.58	-0.70	83.04	84	82.5	6084
1736890020	83.12	0.12	0.14	83.22	83.3	82.52	11647
1736803620	83	-1.46	-1.73	84.34	84.34	82.88	3723
1736544420	84.459999	-0.48	-0.57	84.4	85.099999	84.12	6652
1736458020	84.94	0.86	1.02	84.3	84.94	84	8619
1736371620	84.08	1.04	1.25	83.08	84.38	82.8	6093
1736285220	83.04	0.58	0.70	82.34	83.4	82.34	3851
1736198820	82.459999	-0.4	-0.48	82.64	83	81.9	4319
1735939620	82.86	-0.3	-0.36	83.3	83.34	82.5	1577
1735853220	83.16	-1.14	-1.35	84.56	84.959999	82.819999	5216
1735594020	84.3	0.06	0.07	83.739999	84.739999	83.5	6200
1735334820	84.239999	0.26	0.31	83.58	84.239999	83.459999	4216
1734989220	83.98	-0.12	-0.14	83.819999	84.16	83.54	4159
1734730020	84.099999	0.54	0.65	82.98	84.18	82.9	4694
1734643620	83.56	0.08	0.10	83.18	83.739999	83.12	8689
1734557220	83.48	-0.94	-1.11	84.58	84.58	83.16	7788
1734470820	84.42	-0.84	-0.99	85.08	85.36	84.4	7093
1734384420	85.26	0.06	0.07	85.08	85.9	85.06	6282
1734125220	85.2	0.7	0.83	84.38	85.459999	84.36	9865
1734038820	84.5	-1.14	-1.33	85.52	86	84.26	17280
1733952420	85.64	1.24	1.47	84.319999	86.86	84.319999	31311
1733866020	84.4	1.3	1.56	82.959999	84.76	82.959999	5687
1733779620	83.099999	-0.06	-0.07	83.42	83.88	82.94	6348
1733520420	83.16	1.32	1.61	81.739999	85.099999	81.739999	32523
1733434020	81.84	-0.06	-0.07	81.459999	82.2	81.459999	5678
1733347620	81.9	0.56	0.69	81.4	82.2	81.28	8257
1733261220	81.34	-0.06	-0.07	81.319999	81.88	81.2	3555
1733174820	81.4	0.56	0.69	80.319999	81.4	80.319999	4601

Henkel AG & Co KGAA

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관