|
 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 | | 2004-06-21 | 74,33 | 2.512.200 | 74,90 | 74,01 | 74,47 | 00:00:00 | | 2004-06-22 | 75,73 | 3.548.400 | 75,73 | 73,86 | 74,34 | 00:00:00 | | 2004-06-23 | 78,78 | 6.292.200 | 78,95 | 75,79 | 75,93 | 00:00:00 | | 2004-06-24 | 77,51 | 3.696.000 | 79,10 | 77,29 | 78,62 | 00:00:00 | | 2004-06-25 | 77,25 | 2.257.200 | 78,01 | 76,70 | 77,51 | 00:00:00 | | 2004-06-28 | 75,46 | 2.408.100 | 77,55 | 75,26 | 77,45 | 00:00:00 | | 2004-06-29 | 77,23 | 4.916.100 | 77,45 | 75,48 | 75,48 | 00:00:00 | | 2004-06-30 | 79,19 | 4.721.400 | 79,49 | 77,55 | 77,60 | 00:00:00 | | 2004-07-01 | 79,89 | 3.044.100 | 80,21 | 79,15 | 79,36 | 00:00:00 | | 2004-07-02 | 79,33 | 2.271.600 | 79,67 | 78,75 | 79,50 | 00:00:00 | | 2004-07-06 | 79,86 | 2.018.100 | 80,95 | 79,66 | 79,95 | 00:00:00 | | 2004-07-07 | 81,93 | 4.206.000 | 81,93 | 79,27 | 79,86 | 00:00:00 | | 2004-07-08 | 80,69 | 5.196.300 | 82,80 | 80,17 | 81,99 | 00:00:00 | | 2004-07-09 | 82,11 | 3.635.700 | 82,57 | 80,55 | 80,90 | 00:00:00 | | 2004-07-12 | 81,18 | 2.067.600 | 82,10 | 80,85 | 82,00 | 00:00:00 | | 2004-07-13 | 80,68 | 1.722.000 | 81,30 | 80,47 | 81,30 | 00:00:00 | | 2004-07-14 | 82,07 | 2.560.500 | 82,10 | 80,68 | 80,70 | 00:00:00 | | 2004-07-15 | 81,90 | 2.854.200 | 82,50 | 81,56 | 82,00 | 00:00:00 | | 2004-07-16 | 84,57 | 3.432.600 | 84,57 | 82,75 | 82,85 | 00:00:00 | | 2004-07-19 | 83,64 | 2.292.600 | 84,57 | 83,41 | 84,57 | 00:00:00 | | 2004-07-20 | 83,19 | 2.530.500 | 83,92 | 82,98 | 83,85 | 00:00:00 | | 2004-07-21 | 81,28 | 4.373.400 | 83,79 | 81,25 | 83,19 | 00:00:00 | | 2004-07-22 | 82,23 | 2.538.300 | 82,65 | 81,22 | 81,55 | 00:00:00 | | 2004-07-23 | 81,13 | 1.754.400 | 82,49 | 80,83 | 82,23 | 00:00:00 | | 2004-07-26 | 80,10 | 1.830.000 | 81,59 | 79,61 | 81,38 | 00:00:00 | | 2004-07-27 | 81,91 | 1.772.400 | 82,00 | 79,59 | 80,10 | 00:00:00 | | 2004-07-28 | 82,57 | 3.027.300 | 83,39 | 82,44 | 82,95 | 00:00:00 | | 2004-07-29 | 83,40 | 3.714.900 | 83,70 | 82,77 | 83,70 | 00:00:00 | | 2004-07-30 | 83,35 | 2.517.000 | 83,98 | 82,97 | 83,85 | 00:00:00 | | 2004-08-02 | 82,70 | 3.056.700 | 83,12 | 82,00 | 82,55 | 00:00:00 | | 2004-08-03 | 83,60 | 2.981.100 | 84,00 | 83,00 | 83,00 | 00:00:00 | | 2004-08-04 | 80,63 | 4.556.700 | 83,60 | 80,50 | 83,60 | 00:00:00 | | 2004-08-05 | 79,96 | 4.489.500 | 81,44 | 79,52 | 80,90 | 00:00:00 | | 2004-08-06 | 78,13 | 3.196.800 | 80,92 | 77,85 | 79,97 | 00:00:00 | | 2004-08-09 | 79,26 | 2.653.800 | 80,18 | 78,35 | 78,35 | 00:00:00 | | 2004-08-10 | 78,45 | 3.431.100 | 79,35 | 78,14 | 79,35 | 00:00:00 | | 2004-08-11 | 77,79 | 4.879.500 | 78,87 | 76,92 | 78,25 | 00:00:00 | | 2004-08-12 | 77,51 | 2.703.300 | 78,75 | 77,50 | 78,39 | 00:00:00 | | 2004-08-13 | 78,45 | 2.107.200 | 78,94 | 77,50 | 77,51 | 00:00:00 | | 2004-08-16 | 78,86 | 1.750.800 | 79,04 | 77,80 | 78,55 | 00:00:00 | | 2004-08-17 | 75,88 | 4.287.900 | 78,86 | 75,81 | 78,86 | 00:00:00 | | 2004-08-18 | 77,20 | 3.177.600 | 77,58 | 76,40 | 76,40 | 00:00:00 | | 2004-08-19 | 77,10 | 2.670.000 | 77,82 | 76,87 | 77,40 | 00:00:00 | | 2004-08-20 | 77,74 | 2.645.700 | 78,92 | 77,65 | 77,70 | 00:00:00 | | 2004-08-23 | 77,39 | 3.155.700 | 78,58 | 77,12 | 77,50 | 00:00:00 | | 2004-08-24 | 76,26 | 2.219.100 | 77,15 | 75,84 | 77,14 | 00:00:00 | | 2004-08-25 | 76,90 | 2.163.600 | 77,28 | 76,43 | 76,45 | 00:00:00 | | 2004-08-26 | 77,55 | 4.268.700 | 77,70 | 76,01 | 77,10 | 00:00:00 | | 2004-08-27 | 79,31 | 2.667.600 | 79,53 | 77,70 | 77,70 | 00:00:00 | | 2004-08-30 | 79,05 | 2.823.000 | 79,89 | 78,57 | 79,50 | 00:00:00 | | 2004-08-31 | 80,50 | 2.123.100 | 80,99 | 78,93 | 79,25 | 00:00:00 | | 2004-09-01 | 81,42 | 2.904.300 | 81,85 | 80,24 | 80,55 | 00:00:00 | | 2004-09-02 | 82,48 | 3.527.400 | 82,59 | 81,90 | 82,10 | 00:00:00 | | 2004-09-03 | 82,28 | 1.539.300 | 82,65 | 81,96 | 82,65 | 00:00:00 | | 2004-09-07 | 81,88 | 2.541.300 | 82,29 | 81,48 | 82,29 | 00:00:00 | | 2004-09-08 | 81,66 | 2.362.800 | 82,21 | 81,63 | 81,89 | 00:00:00 | | 2004-09-09 | 82,66 | 2.888.700 | 82,81 | 82,07 | 82,10 | 00:00:00 | | 2004-09-10 | 81,98 | 1.661.700 | 82,80 | 81,78 | 82,80 | 00:00:00 | | 2004-09-13 | 82,05 | 2.826.600 | 82,50 | 81,88 | 82,50 | 00:00:00 | | 2004-09-14 | 82,63 | 2.324.700 | 83,08 | 81,88 | 82,40 | 00:00:00 | | 2004-09-15 | 82,10 | 2.169.900 | 82,59 | 81,80 | 82,01 | 00:00:00 | | 2004-09-16 | 82,02 | 1.299.300 | 82,32 | 81,60 | 82,06 | 00:00:00 | | 2004-09-17 | 83,99 | 2.280.300 | 84,00 | 82,62 | 83,11 | 00:00:00 | | 2004-09-20 | 85,22 | 3.291.000 | 85,36 | 84,45 | 84,48 | 00:00:00 | | 2004-09-21 | 87,79 | 5.008.800 | 88,09 | 85,20 | 85,26 | 00:00:00 | | 2004-09-22 | 86,51 | 3.280.500 | 87,65 | 86,30 | 87,40 | 00:00:00 | | 2004-09-23 | 85,84 | 5.207.400 | 86,47 | 85,50 | 86,31 | 00:00:00 | | 2004-09-24 | 86,48 | 2.668.800 | 87,07 | 86,03 | 86,20 | 00:00:00 | | 2004-09-27 | 86,39 | 2.228.400 | 87,18 | 85,65 | 87,00 | 00:00:00 | | 2004-09-28 | 89,21 | 4.761.600 | 89,73 | 86,90 | 86,90 | 00:00:00 | | 2004-09-29 | 88,19 | 4.603.500 | 89,63 | 87,65 | 88,53 | 00:00:00 | | 2004-09-30 | 89,00 | 2.975.100 | 89,50 | 88,27 | 88,30 | 00:00:00 | | 2004-10-01 | 90,04 | 1.981.500 | 90,10 | 88,40 | 88,77 | 00:00:00 | | 2004-10-04 | 89,90 | 1.919.700 | 90,21 | 89,46 | 90,00 | 00:00:00 | | 2004-10-05 | 90,43 | 3.826.200 | 91,42 | 90,34 | 90,51 | 00:00:00 | | 2004-10-06 | 92,91 | 10.619.700 | 93,00 | 90,89 | 91,03 | 00:00:00 | | 2004-10-07 | 91,37 | 3.889.800 | 93,89 | 91,06 | 92,91 | 00:00:00 | | 2004-10-08 | 91,57 | 2.434.500 | 92,50 | 90,85 | 92,10 | 00:00:00 | | 2004-10-11 | 90,60 | 4.187.700 | 91,34 | 89,86 | 91,27 | 00:00:00 | | 2004-10-12 | 89,47 | 2.878.800 | 92,14 | 89,20 | 92,14 | 00:00:00 | | 2004-10-13 | 87,20 | 4.968.600 | 89,15 | 85,76 | 89,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
