|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 41,58 | 2.119.200 | 42,34 | 41,21 | 42,25 | 00:00:00 | | 2003-03-14 | 41,79 | 2.364.000 | 41,97 | 41,37 | 41,70 | 00:00:00 | | 2003-03-17 | 43,25 | 3.459.600 | 43,26 | 41,20 | 41,20 | 00:00:00 | | 2003-03-18 | 43,56 | 1.947.000 | 43,59 | 42,47 | 43,25 | 00:00:00 | | 2003-03-19 | 44,21 | 2.613.000 | 44,21 | 43,34 | 43,64 | 00:00:00 | | 2003-03-20 | 44,29 | 2.676.300 | 44,30 | 43,62 | 44,21 | 00:00:00 | | 2003-03-21 | 44,25 | 3.079.800 | 44,98 | 43,92 | 44,95 | 00:00:00 | | 2003-03-24 | 43,76 | 2.665.500 | 44,26 | 43,75 | 44,05 | 00:00:00 | | 2003-03-25 | 44,20 | 2.628.600 | 44,38 | 43,87 | 43,88 | 00:00:00 | | 2003-03-26 | 44,19 | 2.190.600 | 44,35 | 43,90 | 44,30 | 00:00:00 | | 2003-03-27 | 44,63 | 2.238.300 | 45,10 | 44,00 | 44,16 | 00:00:00 | | 2003-03-28 | 44,92 | 1.694.400 | 45,00 | 44,52 | 44,52 | 00:00:00 | | 2003-03-31 | 44,26 | 1.510.500 | 44,93 | 44,12 | 44,93 | 00:00:00 | | 2003-04-01 | 45,63 | 2.428.200 | 45,80 | 44,48 | 44,50 | 00:00:00 | | 2003-04-02 | 45,44 | 1.399.800 | 45,82 | 45,08 | 45,72 | 00:00:00 | | 2003-04-03 | 45,10 | 1.588.200 | 45,72 | 44,60 | 45,42 | 00:00:00 | | 2003-04-04 | 45,29 | 1.341.000 | 45,54 | 44,94 | 45,22 | 00:00:00 | | 2003-04-07 | 45,10 | 1.585.500 | 45,65 | 44,98 | 45,20 | 00:00:00 | | 2003-04-08 | 44,15 | 1.815.600 | 44,96 | 44,00 | 44,86 | 00:00:00 | | 2003-04-09 | 43,79 | 2.049.300 | 44,39 | 43,63 | 44,15 | 00:00:00 | | 2003-04-10 | 44,02 | 1.012.500 | 44,05 | 43,60 | 43,90 | 00:00:00 | | 2003-04-11 | 43,80 | 1.022.100 | 44,26 | 43,51 | 44,20 | 00:00:00 | | 2003-04-14 | 44,17 | 819.600 | 44,40 | 43,72 | 43,80 | 00:00:00 | | 2003-04-15 | 44,67 | 2.198.700 | 44,70 | 43,70 | 44,40 | 00:00:00 | | 2003-04-16 | 44,43 | 1.288.500 | 45,25 | 44,31 | 44,75 | 00:00:00 | | 2003-04-17 | 45,23 | 1.390.200 | 45,23 | 44,20 | 44,20 | 00:00:00 | | 2003-04-21 | 45,39 | 882.300 | 45,42 | 44,82 | 45,23 | 00:00:00 | | 2003-04-22 | 45,88 | 2.211.300 | 46,05 | 44,84 | 45,39 | 00:00:00 | | 2003-04-23 | 45,18 | 1.341.600 | 45,75 | 44,65 | 45,68 | 00:00:00 | | 2003-04-24 | 45,06 | 1.618.500 | 45,41 | 44,77 | 45,08 | 00:00:00 | | 2003-04-25 | 44,84 | 1.306.500 | 44,96 | 44,40 | 44,95 | 00:00:00 | | 2003-04-28 | 45,16 | 1.850.700 | 45,21 | 44,76 | 44,79 | 00:00:00 | | 2003-04-29 | 44,83 | 2.943.900 | 47,27 | 44,23 | 47,27 | 00:00:00 | | 2003-04-30 | 45,15 | 1.724.400 | 45,44 | 44,55 | 44,88 | 00:00:00 | | 2003-05-01 | 45,16 | 1.800.900 | 45,30 | 44,70 | 45,14 | 00:00:00 | | 2003-05-02 | 45,72 | 1.776.600 | 46,20 | 45,05 | 45,30 | 00:00:00 | | 2003-05-05 | 45,51 | 1.646.700 | 46,04 | 45,31 | 45,85 | 00:00:00 | | 2003-05-06 | 45,65 | 1.479.000 | 45,89 | 45,35 | 45,60 | 00:00:00 | | 2003-05-07 | 45,76 | 1.323.300 | 45,90 | 45,14 | 45,75 | 00:00:00 | | 2003-05-08 | 45,48 | 825.300 | 45,88 | 45,26 | 45,40 | 00:00:00 | | 2003-05-09 | 45,82 | 964.800 | 46,02 | 45,40 | 45,58 | 00:00:00 | | 2003-05-12 | 46,14 | 1.428.300 | 46,58 | 45,62 | 45,92 | 00:00:00 | | 2003-05-13 | 46,62 | 1.394.700 | 47,09 | 45,92 | 46,05 | 00:00:00 | | 2003-05-14 | 46,78 | 946.500 | 46,87 | 46,23 | 46,80 | 00:00:00 | | 2003-05-15 | 47,05 | 1.859.400 | 47,07 | 46,58 | 46,65 | 00:00:00 | | 2003-05-16 | 47,65 | 1.922.700 | 47,65 | 46,51 | 46,94 | 00:00:00 | | 2003-05-19 | 47,00 | 1.456.800 | 47,75 | 47,00 | 47,45 | 00:00:00 | | 2003-05-20 | 46,15 | 1.931.700 | 47,25 | 45,76 | 47,25 | 00:00:00 | | 2003-05-21 | 47,39 | 1.671.600 | 47,41 | 45,99 | 46,21 | 00:00:00 | | 2003-05-22 | 47,85 | 1.541.400 | 47,97 | 47,05 | 47,63 | 00:00:00 | | 2003-05-23 | 48,73 | 1.437.300 | 48,85 | 47,82 | 47,85 | 00:00:00 | | 2003-05-27 | 49,55 | 1.693.800 | 49,60 | 48,50 | 48,65 | 00:00:00 | | 2003-05-28 | 48,93 | 1.725.300 | 49,75 | 48,83 | 49,70 | 00:00:00 | | 2003-05-29 | 48,52 | 1.867.200 | 49,10 | 48,34 | 49,10 | 00:00:00 | | 2003-05-30 | 49,00 | 2.307.000 | 49,21 | 48,69 | 48,70 | 00:00:00 | | 2003-06-02 | 49,18 | 2.113.200 | 49,83 | 48,90 | 49,10 | 00:00:00 | | 2003-06-03 | 49,00 | 1.628.400 | 49,30 | 48,49 | 49,30 | 00:00:00 | | 2003-06-04 | 49,10 | 1.864.800 | 49,47 | 48,63 | 49,00 | 00:00:00 | | 2003-06-05 | 49,02 | 1.270.200 | 49,26 | 48,68 | 48,90 | 00:00:00 | | 2003-06-06 | 48,87 | 1.494.000 | 49,45 | 48,64 | 49,20 | 00:00:00 | | 2003-06-09 | 48,70 | 1.368.600 | 49,00 | 48,59 | 48,62 | 00:00:00 | | 2003-06-10 | 49,11 | 1.826.100 | 49,33 | 48,85 | 48,85 | 00:00:00 | | 2003-06-11 | 51,06 | 1.873.500 | 51,19 | 49,14 | 49,19 | 00:00:00 | | 2003-06-12 | 50,56 | 1.602.600 | 51,50 | 50,10 | 51,45 | 00:00:00 | | 2003-06-13 | 49,65 | 1.022.700 | 50,50 | 49,27 | 50,31 | 00:00:00 | | 2003-06-16 | 49,69 | 1.296.900 | 49,92 | 48,85 | 49,65 | 00:00:00 | | 2003-06-17 | 49,29 | 1.442.700 | 49,96 | 49,20 | 49,74 | 00:00:00 | | 2003-06-18 | 49,17 | 1.020.900 | 49,64 | 48,77 | 49,29 | 00:00:00 | | 2003-06-19 | 48,97 | 1.215.900 | 49,40 | 48,40 | 49,00 | 00:00:00 | | 2003-06-20 | 50,02 | 2.854.500 | 50,20 | 48,97 | 49,50 | 00:00:00 | | 2003-06-23 | 49,95 | 1.179.300 | 51,31 | 49,51 | 50,02 | 00:00:00 | | 2003-06-24 | 50,15 | 1.523.100 | 50,35 | 49,76 | 49,95 | 00:00:00 | | 2003-06-25 | 50,26 | 1.842.600 | 51,00 | 50,11 | 50,21 | 00:00:00 | | 2003-06-26 | 49,62 | 1.611.300 | 50,42 | 49,41 | 50,20 | 00:00:00 | | 2003-06-27 | 49,29 | 1.073.400 | 49,85 | 49,13 | 49,50 | 00:00:00 | | 2003-06-30 | 49,18 | 1.845.600 | 50,25 | 49,15 | 50,05 | 00:00:00 | | 2003-07-01 | 49,53 | 1.395.900 | 49,56 | 48,44 | 49,18 | 00:00:00 | | 2003-07-02 | 49,00 | 1.324.200 | 49,53 | 48,54 | 49,53 | 00:00:00 | | 2003-07-03 | 48,45 | 1.039.500 | 48,90 | 48,17 | 48,90 | 00:00:00 | | 2003-07-07 | 48,34 | 1.192.800 | 48,70 | 48,18 | 48,50 | 00:00:00 | | 2003-07-08 | 48,27 | 1.811.400 | 48,43 | 48,10 | 48,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
