|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 54,18 | 6.655.800 | 55,25 | 53,20 | 54,00 | 00:00:00 | | 2003-10-30 | 52,40 | 4.243.500 | 54,02 | 52,27 | 54,02 | 00:00:00 | | 2003-10-31 | 51,62 | 4.705.200 | 52,67 | 51,61 | 52,65 | 00:00:00 | | 2003-11-03 | 50,80 | 4.198.800 | 51,70 | 50,58 | 51,61 | 00:00:00 | | 2003-11-04 | 50,49 | 2.406.600 | 50,83 | 49,95 | 50,60 | 00:00:00 | | 2003-11-05 | 49,98 | 2.493.900 | 50,72 | 49,83 | 50,30 | 00:00:00 | | 2003-11-06 | 49,89 | 2.074.200 | 50,18 | 49,64 | 50,00 | 00:00:00 | | 2003-11-07 | 49,98 | 1.586.100 | 50,16 | 49,67 | 50,00 | 00:00:00 | | 2003-11-10 | 49,29 | 2.106.900 | 49,96 | 49,20 | 49,83 | 00:00:00 | | 2003-11-11 | 49,20 | 1.098.600 | 49,36 | 48,79 | 49,13 | 00:00:00 | | 2003-11-12 | 49,70 | 3.012.300 | 49,97 | 49,29 | 49,60 | 00:00:00 | | 2003-11-13 | 49,85 | 3.090.000 | 49,92 | 49,29 | 49,52 | 00:00:00 | | 2003-11-14 | 49,97 | 1.855.500 | 50,17 | 49,40 | 49,85 | 00:00:00 | | 2003-11-17 | 48,43 | 7.440.600 | 49,97 | 48,28 | 49,97 | 00:00:00 | | 2003-11-18 | 48,08 | 6.792.300 | 48,55 | 47,60 | 48,55 | 00:00:00 | | 2003-11-19 | 48,55 | 7.249.800 | 48,78 | 48,07 | 48,12 | 00:00:00 | | 2003-11-20 | 47,62 | 9.525.300 | 48,25 | 47,62 | 48,25 | 00:00:00 | | 2003-11-21 | 47,02 | 4.584.000 | 47,80 | 46,96 | 47,80 | 00:00:00 | | 2003-11-24 | 46,93 | 4.042.200 | 47,12 | 46,80 | 47,04 | 00:00:00 | | 2003-11-25 | 47,20 | 3.253.500 | 47,30 | 47,00 | 47,00 | 00:00:00 | | 2003-11-26 | 47,60 | 3.246.300 | 47,70 | 47,09 | 47,25 | 00:00:00 | | 2003-11-28 | 47,37 | 476.700 | 47,65 | 47,33 | 47,64 | 00:00:00 | | 2003-12-01 | 47,00 | 3.796.800 | 47,74 | 46,58 | 47,74 | 00:00:00 | | 2003-12-02 | 46,37 | 3.909.000 | 47,08 | 46,30 | 47,08 | 00:00:00 | | 2003-12-03 | 46,21 | 2.771.400 | 46,82 | 46,09 | 46,60 | 00:00:00 | | 2003-12-04 | 47,18 | 3.645.000 | 47,23 | 46,15 | 46,16 | 00:00:00 | | 2003-12-05 | 46,99 | 1.770.900 | 47,22 | 46,79 | 47,16 | 00:00:00 | | 2003-12-08 | 47,48 | 2.659.800 | 47,62 | 46,88 | 47,15 | 00:00:00 | | 2003-12-09 | 49,64 | 9.049.200 | 50,15 | 49,09 | 49,40 | 00:00:00 | | 2003-12-10 | 49,99 | 7.398.000 | 50,45 | 49,42 | 49,73 | 00:00:00 | | 2003-12-11 | 50,10 | 2.924.400 | 50,25 | 49,63 | 50,20 | 00:00:00 | | 2003-12-12 | 50,18 | 3.679.800 | 50,48 | 50,05 | 50,25 | 00:00:00 | | 2003-12-15 | 49,68 | 2.119.800 | 49,98 | 49,55 | 49,97 | 00:00:00 | | 2003-12-16 | 50,10 | 3.521.700 | 50,28 | 49,70 | 49,72 | 00:00:00 | | 2003-12-17 | 50,92 | 4.728.000 | 51,10 | 50,10 | 50,26 | 00:00:00 | | 2003-12-18 | 53,50 | 7.406.100 | 53,75 | 51,12 | 51,12 | 00:00:00 | | 2003-12-19 | 53,23 | 3.487.800 | 54,08 | 52,88 | 53,60 | 00:00:00 | | 2003-12-22 | 52,96 | 2.156.700 | 53,19 | 52,76 | 52,97 | 00:00:00 | | 2003-12-23 | 52,44 | 2.398.800 | 52,98 | 52,15 | 52,78 | 00:00:00 | | 2003-12-24 | 53,40 | 1.113.000 | 53,54 | 52,29 | 52,55 | 00:00:00 | | 2003-12-26 | 53,22 | 959.700 | 53,50 | 53,16 | 53,35 | 00:00:00 | | 2003-12-29 | 53,26 | 1.966.200 | 53,44 | 53,05 | 53,25 | 00:00:00 | | 2003-12-30 | 53,66 | 2.111.400 | 53,91 | 53,20 | 53,26 | 00:00:00 | | 2003-12-31 | 53,17 | 2.361.000 | 53,79 | 52,61 | 53,66 | 00:00:00 | | 2004-01-02 | 53,73 | 1.931.700 | 53,89 | 53,24 | 53,25 | 00:00:00 | | 2004-01-05 | 55,08 | 2.968.800 | 55,19 | 53,92 | 54,10 | 00:00:00 | | 2004-01-06 | 56,20 | 4.595.700 | 56,22 | 55,31 | 55,72 | 00:00:00 | | 2004-01-07 | 56,06 | 4.057.200 | 56,51 | 55,62 | 56,20 | 00:00:00 | | 2004-01-08 | 56,81 | 3.391.200 | 57,00 | 55,76 | 56,15 | 00:00:00 | | 2004-01-09 | 57,46 | 4.693.800 | 58,33 | 55,97 | 56,41 | 00:00:00 | | 2004-01-12 | 57,50 | 3.048.900 | 57,70 | 56,95 | 57,25 | 00:00:00 | | 2004-01-13 | 57,39 | 3.433.800 | 58,62 | 57,34 | 57,50 | 00:00:00 | | 2004-01-14 | 57,46 | 1.963.200 | 57,85 | 57,10 | 57,39 | 00:00:00 | | 2004-01-15 | 56,38 | 3.071.100 | 57,95 | 56,35 | 57,55 | 00:00:00 | | 2004-01-16 | 56,72 | 2.653.500 | 57,03 | 56,33 | 56,92 | 00:00:00 | | 2004-01-20 | 58,23 | 2.032.200 | 58,32 | 56,87 | 57,01 | 00:00:00 | | 2004-01-21 | 58,77 | 2.256.600 | 59,02 | 57,83 | 58,26 | 00:00:00 | | 2004-01-22 | 57,45 | 3.221.100 | 58,91 | 57,36 | 58,68 | 00:00:00 | | 2004-01-23 | 57,43 | 2.792.400 | 57,98 | 57,28 | 57,60 | 00:00:00 | | 2004-01-26 | 57,14 | 2.097.000 | 57,48 | 56,66 | 57,43 | 00:00:00 | | 2004-01-27 | 57,17 | 2.478.300 | 57,82 | 56,77 | 56,87 | 00:00:00 | | 2004-01-28 | 56,70 | 3.053.100 | 57,79 | 56,53 | 56,85 | 00:00:00 | | 2004-01-29 | 56,39 | 3.389.700 | 57,16 | 56,02 | 56,76 | 00:00:00 | | 2004-01-30 | 56,39 | 2.016.000 | 56,70 | 55,74 | 56,40 | 00:00:00 | | 2004-02-02 | 57,25 | 2.211.300 | 57,76 | 56,15 | 56,23 | 00:00:00 | | 2004-02-03 | 57,70 | 2.301.900 | 57,91 | 57,06 | 57,26 | 00:00:00 | | 2004-02-04 | 57,24 | 2.400.600 | 57,72 | 56,97 | 57,70 | 00:00:00 | | 2004-02-05 | 56,39 | 2.590.200 | 57,48 | 56,02 | 57,28 | 00:00:00 | | 2004-02-06 | 57,01 | 1.689.600 | 57,16 | 56,23 | 56,23 | 00:00:00 | | 2004-02-09 | 58,10 | 3.095.400 | 58,44 | 57,24 | 57,26 | 00:00:00 | | 2004-02-10 | 59,53 | 3.382.500 | 59,56 | 57,88 | 58,10 | 00:00:00 | | 2004-02-11 | 60,49 | 3.318.600 | 60,73 | 58,93 | 59,45 | 00:00:00 | | 2004-02-12 | 60,62 | 2.382.900 | 60,74 | 60,03 | 60,39 | 00:00:00 | | 2004-02-13 | 60,34 | 3.466.800 | 60,65 | 59,91 | 60,37 | 00:00:00 | | 2004-02-17 | 60,79 | 3.941.400 | 60,94 | 60,51 | 60,70 | 00:00:00 | | 2004-02-18 | 61,25 | 2.903.700 | 61,39 | 60,46 | 60,91 | 00:00:00 | | 2004-02-19 | 61,53 | 3.105.300 | 62,07 | 61,05 | 61,25 | 00:00:00 | | 2004-02-20 | 61,55 | 2.910.000 | 62,29 | 61,27 | 62,02 | 00:00:00 | | 2004-02-23 | 61,45 | 1.780.200 | 61,83 | 60,91 | 61,55 | 00:00:00 | | 2004-02-24 | 61,47 | 1.590.900 | 61,82 | 61,15 | 61,40 | 00:00:00 | | 2004-02-25 | 62,33 | 2.099.100 | 62,45 | 61,07 | 61,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
