|
 Hess Corporation - [Ticker: HES] |     | | Última Transacción | 55,640 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +1,750 (+1,030%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 57,150 | Mínimo | 54,880 | | Volumen | 1.434.641 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 44,250 x 300 - 44,260 x 400 | Yield | | | Cierre Anterior | 53,890 | PER | 0,00% | | Apertura | 56,140 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 54,36 | 933.600 | 56,60 | 53,98 | 56,47 | 00:00:00 | | 2000-01-04 | 53,30 | 1.185.000 | 54,48 | 52,86 | 54,36 | 00:00:00 | | 2000-01-05 | 52,86 | 2.403.000 | 53,36 | 52,49 | 52,98 | 00:00:00 | | 2000-01-06 | 53,98 | 4.519.500 | 54,54 | 53,11 | 53,36 | 00:00:00 | | 2000-01-07 | 56,29 | 1.800.600 | 56,29 | 54,60 | 54,60 | 00:00:00 | | 2000-01-10 | 55,60 | 801.600 | 56,10 | 55,23 | 56,10 | 00:00:00 | | 2000-01-11 | 55,17 | 1.033.500 | 55,85 | 54,67 | 55,42 | 00:00:00 | | 2000-01-12 | 54,79 | 1.707.000 | 56,29 | 54,73 | 55,35 | 00:00:00 | | 2000-01-13 | 56,66 | 1.754.100 | 57,35 | 55,35 | 55,35 | 00:00:00 | | 2000-01-14 | 56,91 | 1.987.800 | 57,16 | 56,10 | 56,72 | 00:00:00 | | 2000-01-18 | 57,60 | 1.319.400 | 58,22 | 56,91 | 57,04 | 00:00:00 | | 2000-01-19 | 58,03 | 2.138.100 | 58,10 | 57,28 | 57,97 | 00:00:00 | | 2000-01-20 | 57,28 | 1.174.500 | 58,10 | 56,47 | 57,85 | 00:00:00 | | 2000-01-21 | 58,41 | 3.004.800 | 58,84 | 57,78 | 57,85 | 00:00:00 | | 2000-01-24 | 56,79 | 2.499.000 | 59,59 | 56,54 | 59,47 | 00:00:00 | | 2000-01-25 | 55,79 | 2.165.700 | 56,72 | 54,85 | 55,73 | 00:00:00 | | 2000-01-26 | 54,17 | 1.545.000 | 56,60 | 54,04 | 55,79 | 00:00:00 | | 2000-01-27 | 53,48 | 1.252.200 | 55,10 | 52,86 | 54,42 | 00:00:00 | | 2000-01-28 | 52,61 | 966.300 | 53,61 | 52,42 | 53,17 | 00:00:00 | | 2000-01-31 | 53,05 | 708.300 | 53,30 | 52,42 | 52,73 | 00:00:00 | | 2000-02-01 | 52,67 | 614.400 | 53,42 | 52,30 | 53,23 | 00:00:00 | | 2000-02-02 | 52,86 | 1.350.000 | 53,54 | 52,24 | 52,92 | 00:00:00 | | 2000-02-03 | 51,80 | 1.580.100 | 52,98 | 51,36 | 52,98 | 00:00:00 | | 2000-02-04 | 51,86 | 1.376.400 | 52,24 | 51,36 | 52,24 | 00:00:00 | | 2000-02-07 | 52,11 | 2.233.500 | 52,49 | 51,67 | 51,86 | 00:00:00 | | 2000-02-08 | 51,18 | 1.460.700 | 52,42 | 50,99 | 52,24 | 00:00:00 | | 2000-02-09 | 49,74 | 1.346.700 | 51,61 | 49,43 | 51,36 | 00:00:00 | | 2000-02-10 | 50,12 | 2.574.600 | 50,43 | 48,87 | 49,74 | 00:00:00 | | 2000-02-11 | 48,12 | 1.883.400 | 49,93 | 47,69 | 49,87 | 00:00:00 | | 2000-02-14 | 48,75 | 1.545.900 | 48,87 | 48,12 | 48,37 | 00:00:00 | | 2000-02-15 | 50,30 | 1.695.600 | 50,86 | 49,87 | 49,87 | 00:00:00 | | 2000-02-16 | 50,93 | 1.622.700 | 51,18 | 50,62 | 50,86 | 00:00:00 | | 2000-02-17 | 51,36 | 1.843.500 | 51,80 | 51,05 | 51,49 | 00:00:00 | | 2000-02-18 | 51,11 | 2.174.400 | 51,61 | 50,74 | 51,61 | 00:00:00 | | 2000-02-22 | 50,86 | 1.962.900 | 51,18 | 50,62 | 51,11 | 00:00:00 | | 2000-02-23 | 16,75 | 14.871 | 17,02 | 16,69 | 17,00 | 00:00:00 | | 2000-02-24 | 49,56 | 1.670.700 | 50,24 | 49,24 | 50,18 | 00:00:00 | | 2000-02-25 | 48,62 | 2.069.700 | 49,99 | 48,37 | 49,56 | 00:00:00 | | 2000-02-28 | 49,74 | 1.077.900 | 49,87 | 48,62 | 48,62 | 00:00:00 | | 2000-02-29 | 50,43 | 1.150.200 | 50,99 | 49,80 | 49,99 | 00:00:00 | | 2000-03-01 | 51,80 | 2.246.400 | 52,36 | 50,93 | 51,24 | 00:00:00 | | 2000-03-02 | 53,17 | 1.854.300 | 54,17 | 52,17 | 52,49 | 00:00:00 | | 2000-03-03 | 53,67 | 1.990.200 | 54,36 | 53,61 | 54,36 | 00:00:00 | | 2000-03-06 | 53,86 | 1.321.500 | 54,04 | 53,61 | 53,67 | 00:00:00 | | 2000-03-07 | 57,60 | 2.733.000 | 58,28 | 53,79 | 53,86 | 00:00:00 | | 2000-03-08 | 56,35 | 3.372.300 | 58,78 | 56,35 | 57,85 | 00:00:00 | | 2000-03-09 | 56,94 | 2.245.500 | 57,19 | 56,44 | 56,50 | 00:00:00 | | 2000-03-10 | 57,25 | 1.636.500 | 59,00 | 56,81 | 56,87 | 00:00:00 | | 2000-03-13 | 56,75 | 1.947.300 | 58,19 | 56,56 | 57,00 | 00:00:00 | | 2000-03-14 | 58,00 | 2.195.100 | 58,63 | 56,50 | 56,75 | 00:00:00 | | 2000-03-15 | 57,69 | 1.722.000 | 58,06 | 56,81 | 57,75 | 00:00:00 | | 2000-03-16 | 58,25 | 2.916.000 | 60,25 | 57,44 | 57,69 | 00:00:00 | | 2000-03-17 | 57,75 | 2.451.600 | 59,00 | 57,38 | 58,63 | 00:00:00 | | 2000-03-20 | 57,00 | 1.831.800 | 58,00 | 56,87 | 58,00 | 00:00:00 | | 2000-03-21 | 58,63 | 1.239.600 | 59,00 | 57,13 | 57,13 | 00:00:00 | | 2000-03-22 | 57,94 | 1.520.100 | 59,75 | 57,88 | 59,00 | 00:00:00 | | 2000-03-23 | 57,56 | 1.056.300 | 59,00 | 57,50 | 58,44 | 00:00:00 | | 2000-03-24 | 58,94 | 1.638.900 | 59,56 | 57,88 | 57,88 | 00:00:00 | | 2000-03-27 | 58,06 | 1.551.000 | 59,38 | 57,62 | 58,94 | 00:00:00 | | 2000-03-28 | 58,88 | 1.016.100 | 59,38 | 58,50 | 58,50 | 00:00:00 | | 2000-03-29 | 61,56 | 3.942.300 | 62,31 | 59,12 | 59,12 | 00:00:00 | | 2000-03-30 | 64,56 | 3.381.000 | 65,25 | 62,38 | 62,38 | 00:00:00 | | 2000-03-31 | 64,63 | 2.008.500 | 65,75 | 64,25 | 65,00 | 00:00:00 | | 2000-04-03 | 64,88 | 1.672.500 | 65,94 | 64,63 | 64,63 | 00:00:00 | | 2000-04-04 | 64,69 | 2.739.000 | 65,62 | 64,00 | 64,63 | 00:00:00 | | 2000-04-05 | 62,50 | 2.400.900 | 65,62 | 62,50 | 64,44 | 00:00:00 | | 2000-04-06 | 64,00 | 1.186.200 | 64,50 | 63,00 | 63,00 | 00:00:00 | | 2000-04-07 | 62,62 | 1.184.100 | 64,00 | 62,38 | 64,00 | 00:00:00 | | 2000-04-10 | 62,50 | 1.657.800 | 62,75 | 61,06 | 62,56 | 00:00:00 | | 2000-04-11 | 63,25 | 1.366.200 | 64,19 | 62,56 | 62,56 | 00:00:00 | | 2000-04-12 | 63,75 | 1.634.700 | 64,44 | 63,62 | 63,69 | 00:00:00 | | 2000-04-13 | 64,25 | 1.455.300 | 65,12 | 63,75 | 64,00 | 00:00:00 | | 2000-04-14 | 63,38 | 1.948.800 | 65,25 | 63,25 | 64,12 | 00:00:00 | | 2000-04-17 | 62,00 | 1.857.900 | 63,50 | 61,50 | 63,38 | 00:00:00 | | 2000-04-18 | 62,00 | 1.077.900 | 62,69 | 61,50 | 62,00 | 00:00:00 | | 2000-04-19 | 62,75 | 1.788.300 | 63,00 | 61,81 | 62,25 | 00:00:00 | | 2000-04-20 | 62,75 | 876.000 | 63,19 | 62,38 | 62,75 | 00:00:00 | | 2000-04-24 | 63,31 | 927.300 | 63,66 | 62,62 | 63,00 | 00:00:00 | | 2000-04-25 | 63,75 | 1.846.800 | 64,31 | 63,31 | 63,56 | 00:00:00 | | 2000-04-26 | 64,12 | 1.192.200 | 65,50 | 63,62 | 63,75 | 00:00:00 | | 2000-04-27 | 64,19 | 2.250.900 | 65,75 | 64,06 | 64,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
