Última Hora: "CDS-PP. Adolfo Mesquita Nunes afasta-se da liderança do CDS - PÚBLICO" Sun, 13 Oct 2019 13:51:00 GMT    "Frio, chuva e granizo. 15 distritos sob aviso amarelo na segunda-feira - TSF Online" Sun, 13 Oct 2019 08:16:00 GMT    "A guerra na Síria. Assad dá uma mão aos curdos para travar ofensiva turca - PÚBLICO" Sun, 13 Oct 2019 19:23:00 GMT    "Urgência pediátrica do Garcia de Orta já reabriu - Jornal Económico" Sun, 13 Oct 2019 08:15:27 GMT    "Sasha Havlicek. ?As democracias podem ser avaliadas com base no quão bem protegem as suas minorias ? não a maioria? - PÚBLICO" Sun, 13 Oct 2019 17:00:00 GMT    "Tufão Hagibis já provocou pelo menos 33 mortos no Japão - SIC Notícias" Sun, 13 Oct 2019 11:01:00 GMT   "Luís Correia: Perda de mandato confirmada pelo TCA SUl - Reconquista" Sun, 13 Oct 2019 07:00:00 GMT    "Síria: Trump anuncia "sanções severas" e ordena saída imediata de tropas - Notícias ao Minuto" Sun, 13 Oct 2019 15:50:45 GMT    "Pires de Lima: Há condições para salário mínimo de 700 euros - Dinheiro Vivo" Sun, 13 Oct 2019 13:29:00 GMT    "Rui Rio questiona timing da emissão do ?Sexta às 9? depois de eleições: ?Porque será?? - Observador" Sun, 13 Oct 2019 18:33:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+1,750 (+1,030%) Hess Corporation - [Ticker: HES]Gráfico Hess Corporation   Noticias Hess Corporation   Descargar Históricos de Metastock Hess Corporation  y Otros  Análisis Técnico Hess Corporation   
Última Transacción55,640Hora de Cotización2018-12-03 - 00:00:00
Variación+1,750 (+1,030%)Rango 52 Semanas[0,000 - 0,000]
Máximo57,150Mínimo54,880
Volumen1.434.641Volumen Medio (3m)0
Demanda / Oferta44,250 x 300 - 44,260 x 400Yield
Cierre Anterior53,890PER0,00%
Apertura56,140EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para HES desde 2000-01-01 hasta 2019-10-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0354,36933.60056,6053,9856,4700:00:00
2000-01-0453,301.185.00054,4852,8654,3600:00:00
2000-01-0552,862.403.00053,3652,4952,9800:00:00
2000-01-0653,984.519.50054,5453,1153,3600:00:00
2000-01-0756,291.800.60056,2954,6054,6000:00:00
2000-01-1055,60801.60056,1055,2356,1000:00:00
2000-01-1155,171.033.50055,8554,6755,4200:00:00
2000-01-1254,791.707.00056,2954,7355,3500:00:00
2000-01-1356,661.754.10057,3555,3555,3500:00:00
2000-01-1456,911.987.80057,1656,1056,7200:00:00
2000-01-1857,601.319.40058,2256,9157,0400:00:00
2000-01-1958,032.138.10058,1057,2857,9700:00:00
2000-01-2057,281.174.50058,1056,4757,8500:00:00
2000-01-2158,413.004.80058,8457,7857,8500:00:00
2000-01-2456,792.499.00059,5956,5459,4700:00:00
2000-01-2555,792.165.70056,7254,8555,7300:00:00
2000-01-2654,171.545.00056,6054,0455,7900:00:00
2000-01-2753,481.252.20055,1052,8654,4200:00:00
2000-01-2852,61966.30053,6152,4253,1700:00:00
2000-01-3153,05708.30053,3052,4252,7300:00:00
2000-02-0152,67614.40053,4252,3053,2300:00:00
2000-02-0252,861.350.00053,5452,2452,9200:00:00
2000-02-0351,801.580.10052,9851,3652,9800:00:00
2000-02-0451,861.376.40052,2451,3652,2400:00:00
2000-02-0752,112.233.50052,4951,6751,8600:00:00
2000-02-0851,181.460.70052,4250,9952,2400:00:00
2000-02-0949,741.346.70051,6149,4351,3600:00:00
2000-02-1050,122.574.60050,4348,8749,7400:00:00
2000-02-1148,121.883.40049,9347,6949,8700:00:00
2000-02-1448,751.545.90048,8748,1248,3700:00:00
2000-02-1550,301.695.60050,8649,8749,8700:00:00
2000-02-1650,931.622.70051,1850,6250,8600:00:00
2000-02-1751,361.843.50051,8051,0551,4900:00:00
2000-02-1851,112.174.40051,6150,7451,6100:00:00
2000-02-2250,861.962.90051,1850,6251,1100:00:00
2000-02-2316,7514.87117,0216,6917,0000:00:00
2000-02-2449,561.670.70050,2449,2450,1800:00:00
2000-02-2548,622.069.70049,9948,3749,5600:00:00
2000-02-2849,741.077.90049,8748,6248,6200:00:00
2000-02-2950,431.150.20050,9949,8049,9900:00:00
2000-03-0151,802.246.40052,3650,9351,2400:00:00
2000-03-0253,171.854.30054,1752,1752,4900:00:00
2000-03-0353,671.990.20054,3653,6154,3600:00:00
2000-03-0653,861.321.50054,0453,6153,6700:00:00
2000-03-0757,602.733.00058,2853,7953,8600:00:00
2000-03-0856,353.372.30058,7856,3557,8500:00:00
2000-03-0956,942.245.50057,1956,4456,5000:00:00
2000-03-1057,251.636.50059,0056,8156,8700:00:00
2000-03-1356,751.947.30058,1956,5657,0000:00:00
2000-03-1458,002.195.10058,6356,5056,7500:00:00
2000-03-1557,691.722.00058,0656,8157,7500:00:00
2000-03-1658,252.916.00060,2557,4457,6900:00:00
2000-03-1757,752.451.60059,0057,3858,6300:00:00
2000-03-2057,001.831.80058,0056,8758,0000:00:00
2000-03-2158,631.239.60059,0057,1357,1300:00:00
2000-03-2257,941.520.10059,7557,8859,0000:00:00
2000-03-2357,561.056.30059,0057,5058,4400:00:00
2000-03-2458,941.638.90059,5657,8857,8800:00:00
2000-03-2758,061.551.00059,3857,6258,9400:00:00
2000-03-2858,881.016.10059,3858,5058,5000:00:00
2000-03-2961,563.942.30062,3159,1259,1200:00:00
2000-03-3064,563.381.00065,2562,3862,3800:00:00
2000-03-3164,632.008.50065,7564,2565,0000:00:00
2000-04-0364,881.672.50065,9464,6364,6300:00:00
2000-04-0464,692.739.00065,6264,0064,6300:00:00
2000-04-0562,502.400.90065,6262,5064,4400:00:00
2000-04-0664,001.186.20064,5063,0063,0000:00:00
2000-04-0762,621.184.10064,0062,3864,0000:00:00
2000-04-1062,501.657.80062,7561,0662,5600:00:00
2000-04-1163,251.366.20064,1962,5662,5600:00:00
2000-04-1263,751.634.70064,4463,6263,6900:00:00
2000-04-1364,251.455.30065,1263,7564,0000:00:00
2000-04-1463,381.948.80065,2563,2564,1200:00:00
2000-04-1762,001.857.90063,5061,5063,3800:00:00
2000-04-1862,001.077.90062,6961,5062,0000:00:00
2000-04-1962,751.788.30063,0061,8162,2500:00:00
2000-04-2062,75876.00063,1962,3862,7500:00:00
2000-04-2463,31927.30063,6662,6263,0000:00:00
2000-04-2563,751.846.80064,3163,3163,5600:00:00
2000-04-2664,121.192.20065,5063,6263,7500:00:00
2000-04-2764,192.250.90065,7564,0664,1200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters