|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 48,27 | 1.811.400 | 48,43 | 48,10 | 48,35 | 00:00:00 | | 2003-07-09 | 49,04 | 1.402.800 | 49,23 | 48,30 | 48,35 | 00:00:00 | | 2003-07-10 | 48,35 | 1.376.100 | 48,85 | 47,96 | 48,84 | 00:00:00 | | 2003-07-11 | 47,99 | 1.296.600 | 48,40 | 47,67 | 48,30 | 00:00:00 | | 2003-07-14 | 47,52 | 1.688.100 | 48,11 | 47,39 | 48,09 | 00:00:00 | | 2003-07-15 | 47,66 | 1.967.100 | 47,78 | 47,00 | 47,53 | 00:00:00 | | 2003-07-16 | 47,83 | 1.977.600 | 48,15 | 47,59 | 47,60 | 00:00:00 | | 2003-07-17 | 48,11 | 1.417.500 | 48,24 | 47,59 | 47,83 | 00:00:00 | | 2003-07-18 | 48,73 | 1.568.100 | 48,90 | 48,25 | 48,60 | 00:00:00 | | 2003-07-21 | 48,75 | 2.795.400 | 49,16 | 48,51 | 48,75 | 00:00:00 | | 2003-07-22 | 48,85 | 2.233.800 | 49,13 | 48,51 | 48,60 | 00:00:00 | | 2003-07-23 | 49,00 | 1.691.100 | 49,10 | 48,73 | 48,87 | 00:00:00 | | 2003-07-24 | 48,80 | 1.707.000 | 49,46 | 48,70 | 49,00 | 00:00:00 | | 2003-07-25 | 48,12 | 7.745.100 | 49,25 | 47,90 | 48,90 | 00:00:00 | | 2003-07-28 | 47,20 | 5.408.400 | 48,16 | 47,00 | 48,15 | 00:00:00 | | 2003-07-29 | 47,80 | 4.419.300 | 48,50 | 46,00 | 46,00 | 00:00:00 | | 2003-07-30 | 47,45 | 2.941.800 | 47,94 | 47,43 | 47,81 | 00:00:00 | | 2003-07-31 | 46,97 | 2.955.000 | 47,74 | 46,94 | 47,48 | 00:00:00 | | 2003-08-01 | 46,37 | 2.823.600 | 47,10 | 45,83 | 46,86 | 00:00:00 | | 2003-08-04 | 45,77 | 1.563.600 | 46,42 | 45,60 | 46,37 | 00:00:00 | | 2003-08-05 | 45,33 | 2.599.800 | 45,73 | 45,18 | 45,65 | 00:00:00 | | 2003-08-06 | 45,81 | 2.135.700 | 45,85 | 45,04 | 45,37 | 00:00:00 | | 2003-08-07 | 47,20 | 2.592.300 | 47,28 | 45,90 | 45,97 | 00:00:00 | | 2003-08-08 | 47,28 | 1.868.100 | 47,75 | 46,97 | 47,75 | 00:00:00 | | 2003-08-11 | 47,00 | 1.990.200 | 47,54 | 46,76 | 47,28 | 00:00:00 | | 2003-08-12 | 46,98 | 1.312.200 | 47,00 | 46,54 | 47,00 | 00:00:00 | | 2003-08-13 | 47,11 | 2.714.400 | 47,34 | 46,69 | 47,30 | 00:00:00 | | 2003-08-14 | 46,93 | 2.048.100 | 47,27 | 46,54 | 47,15 | 00:00:00 | | 2003-08-15 | 46,75 | 1.211.100 | 47,27 | 46,56 | 47,20 | 00:00:00 | | 2003-08-18 | 46,61 | 1.319.700 | 47,00 | 46,35 | 47,00 | 00:00:00 | | 2003-08-19 | 46,04 | 1.636.500 | 46,60 | 45,85 | 46,46 | 00:00:00 | | 2003-08-20 | 46,50 | 3.313.800 | 46,50 | 45,52 | 46,03 | 00:00:00 | | 2003-08-21 | 46,96 | 1.444.200 | 47,13 | 46,57 | 46,73 | 00:00:00 | | 2003-08-22 | 46,31 | 770.400 | 47,16 | 46,30 | 47,07 | 00:00:00 | | 2003-08-25 | 47,10 | 1.738.200 | 47,16 | 46,46 | 46,46 | 00:00:00 | | 2003-08-26 | 46,30 | 1.818.600 | 46,97 | 45,95 | 46,85 | 00:00:00 | | 2003-08-27 | 46,48 | 1.108.500 | 46,61 | 46,16 | 46,40 | 00:00:00 | | 2003-08-28 | 46,93 | 1.116.000 | 46,98 | 46,08 | 46,40 | 00:00:00 | | 2003-08-29 | 47,15 | 1.020.600 | 47,15 | 46,53 | 46,73 | 00:00:00 | | 2003-09-02 | 47,95 | 1.947.600 | 48,05 | 47,50 | 47,65 | 00:00:00 | | 2003-09-03 | 48,31 | 2.017.500 | 48,43 | 47,57 | 47,78 | 00:00:00 | | 2003-09-04 | 48,15 | 1.234.500 | 48,42 | 47,93 | 48,31 | 00:00:00 | | 2003-09-05 | 48,45 | 1.780.200 | 48,49 | 47,57 | 48,20 | 00:00:00 | | 2003-09-08 | 49,20 | 1.235.400 | 49,21 | 48,64 | 48,97 | 00:00:00 | | 2003-09-09 | 49,67 | 3.333.000 | 50,06 | 48,94 | 49,44 | 00:00:00 | | 2003-09-10 | 49,02 | 1.887.000 | 49,47 | 48,90 | 49,30 | 00:00:00 | | 2003-09-11 | 48,67 | 1.737.300 | 49,08 | 48,55 | 48,90 | 00:00:00 | | 2003-09-12 | 48,88 | 1.487.100 | 48,94 | 48,37 | 48,56 | 00:00:00 | | 2003-09-15 | 48,68 | 1.116.600 | 48,98 | 48,37 | 48,95 | 00:00:00 | | 2003-09-16 | 48,95 | 1.140.600 | 49,01 | 48,36 | 48,77 | 00:00:00 | | 2003-09-17 | 48,20 | 1.395.000 | 48,97 | 48,04 | 48,97 | 00:00:00 | | 2003-09-18 | 48,38 | 1.853.700 | 48,40 | 47,71 | 48,12 | 00:00:00 | | 2003-09-19 | 49,18 | 1.482.300 | 49,18 | 48,29 | 48,40 | 00:00:00 | | 2003-09-22 | 48,90 | 1.159.500 | 49,16 | 48,77 | 49,10 | 00:00:00 | | 2003-09-23 | 49,37 | 2.147.400 | 49,52 | 48,90 | 48,90 | 00:00:00 | | 2003-09-24 | 50,28 | 2.928.900 | 50,84 | 49,85 | 49,90 | 00:00:00 | | 2003-09-25 | 49,93 | 1.679.100 | 50,90 | 49,88 | 50,27 | 00:00:00 | | 2003-09-26 | 49,60 | 1.469.100 | 49,93 | 49,30 | 49,93 | 00:00:00 | | 2003-09-29 | 49,79 | 1.381.800 | 49,95 | 49,25 | 49,52 | 00:00:00 | | 2003-09-30 | 50,10 | 1.841.100 | 50,39 | 49,17 | 49,54 | 00:00:00 | | 2003-10-01 | 51,24 | 1.735.200 | 51,24 | 50,33 | 50,60 | 00:00:00 | | 2003-10-02 | 51,89 | 1.902.900 | 51,89 | 50,93 | 50,99 | 00:00:00 | | 2003-10-03 | 52,71 | 2.899.800 | 53,08 | 52,39 | 52,49 | 00:00:00 | | 2003-10-06 | 52,81 | 1.515.300 | 52,81 | 52,50 | 52,59 | 00:00:00 | | 2003-10-07 | 52,78 | 1.385.100 | 52,80 | 52,02 | 52,66 | 00:00:00 | | 2003-10-08 | 52,53 | 1.494.900 | 52,68 | 52,17 | 52,66 | 00:00:00 | | 2003-10-09 | 53,06 | 1.212.900 | 53,06 | 52,51 | 52,80 | 00:00:00 | | 2003-10-10 | 53,83 | 1.155.600 | 53,83 | 53,00 | 53,01 | 00:00:00 | | 2003-10-13 | 53,84 | 1.325.400 | 54,01 | 53,61 | 53,96 | 00:00:00 | | 2003-10-14 | 53,50 | 1.251.900 | 53,84 | 53,11 | 53,84 | 00:00:00 | | 2003-10-15 | 53,10 | 1.476.900 | 53,75 | 52,82 | 53,75 | 00:00:00 | | 2003-10-16 | 53,42 | 858.600 | 53,64 | 52,85 | 52,85 | 00:00:00 | | 2003-10-17 | 52,97 | 1.425.300 | 53,48 | 52,64 | 53,44 | 00:00:00 | | 2003-10-20 | 52,78 | 1.059.600 | 53,04 | 52,38 | 52,57 | 00:00:00 | | 2003-10-21 | 52,71 | 1.696.800 | 52,98 | 52,56 | 52,78 | 00:00:00 | | 2003-10-22 | 52,71 | 1.347.600 | 52,79 | 52,27 | 52,51 | 00:00:00 | | 2003-10-23 | 52,92 | 971.100 | 52,95 | 52,02 | 52,44 | 00:00:00 | | 2003-10-24 | 52,87 | 971.400 | 53,29 | 52,60 | 53,20 | 00:00:00 | | 2003-10-27 | 53,17 | 1.331.100 | 53,40 | 52,51 | 52,67 | 00:00:00 | | 2003-10-28 | 53,60 | 1.618.200 | 53,73 | 53,07 | 53,21 | 00:00:00 | | 2003-10-29 | 54,18 | 6.655.800 | 55,25 | 53,20 | 54,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
