|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 87,20 | 4.968.600 | 89,15 | 85,76 | 89,02 | 00:00:00 | | 2004-10-14 | 87,18 | 3.835.200 | 88,85 | 86,98 | 87,90 | 00:00:00 | | 2004-10-15 | 87,41 | 2.537.100 | 90,08 | 86,32 | 88,92 | 00:00:00 | | 2004-10-18 | 85,99 | 3.055.200 | 87,85 | 85,83 | 87,59 | 00:00:00 | | 2004-10-19 | 86,24 | 2.598.000 | 86,89 | 85,37 | 85,80 | 00:00:00 | | 2004-10-20 | 88,47 | 2.409.900 | 88,60 | 86,26 | 86,49 | 00:00:00 | | 2004-10-21 | 88,51 | 1.995.900 | 90,24 | 87,60 | 90,24 | 00:00:00 | | 2004-10-22 | 88,38 | 1.371.000 | 89,44 | 87,91 | 88,60 | 00:00:00 | | 2004-10-25 | 88,08 | 1.902.900 | 88,98 | 87,35 | 88,62 | 00:00:00 | | 2004-10-26 | 89,07 | 2.634.300 | 89,07 | 86,87 | 88,08 | 00:00:00 | | 2004-10-27 | 83,85 | 10.809.300 | 88,60 | 83,41 | 86,90 | 00:00:00 | | 2004-10-28 | 79,35 | 8.718.900 | 83,80 | 78,81 | 83,80 | 00:00:00 | | 2004-10-29 | 80,71 | 4.653.900 | 80,80 | 78,30 | 80,10 | 00:00:00 | | 2004-11-01 | 79,83 | 5.192.400 | 81,95 | 78,76 | 81,60 | 00:00:00 | | 2004-11-02 | 78,57 | 3.470.100 | 80,68 | 78,01 | 79,83 | 00:00:00 | | 2004-11-03 | 79,95 | 3.727.200 | 80,50 | 78,51 | 80,50 | 00:00:00 | | 2004-11-04 | 80,46 | 3.060.900 | 81,00 | 79,68 | 80,15 | 00:00:00 | | 2004-11-05 | 80,26 | 3.275.100 | 81,40 | 79,87 | 80,45 | 00:00:00 | | 2004-11-08 | 78,78 | 3.507.300 | 80,46 | 78,65 | 80,26 | 00:00:00 | | 2004-11-09 | 76,63 | 6.620.400 | 78,20 | 76,45 | 77,78 | 00:00:00 | | 2004-11-10 | 77,65 | 4.893.000 | 77,99 | 76,42 | 77,20 | 00:00:00 | | 2004-11-11 | 76,70 | 3.806.100 | 77,65 | 76,51 | 77,58 | 00:00:00 | | 2004-11-12 | 78,66 | 3.984.000 | 79,04 | 76,71 | 76,71 | 00:00:00 | | 2004-11-15 | 77,00 | 3.876.600 | 78,21 | 76,13 | 78,20 | 00:00:00 | | 2004-11-16 | 77,29 | 3.794.400 | 77,95 | 76,62 | 77,90 | 00:00:00 | | 2004-11-17 | 79,82 | 4.113.000 | 79,99 | 77,66 | 77,90 | 00:00:00 | | 2004-11-18 | 81,45 | 5.814.300 | 81,72 | 80,45 | 81,00 | 00:00:00 | | 2004-11-19 | 82,79 | 3.855.300 | 82,86 | 81,49 | 81,90 | 00:00:00 | | 2004-11-22 | 86,32 | 7.003.500 | 86,77 | 82,92 | 83,00 | 00:00:00 | | 2004-11-23 | 86,72 | 5.826.600 | 88,09 | 86,01 | 86,32 | 00:00:00 | | 2004-11-24 | 87,77 | 3.202.800 | 88,06 | 85,58 | 87,00 | 00:00:00 | | 2004-11-26 | 88,00 | 854.100 | 89,00 | 88,00 | 88,28 | 00:00:00 | | 2004-11-29 | 87,70 | 4.785.000 | 88,28 | 85,88 | 88,20 | 00:00:00 | | 2004-11-30 | 88,85 | 2.723.700 | 88,96 | 87,81 | 87,85 | 00:00:00 | | 2004-12-01 | 84,95 | 4.311.300 | 88,85 | 84,60 | 88,85 | 00:00:00 | | 2004-12-02 | 82,54 | 6.712.800 | 84,31 | 81,06 | 84,30 | 00:00:00 | | 2004-12-03 | 84,35 | 4.048.200 | 84,67 | 82,09 | 82,54 | 00:00:00 | | 2004-12-06 | 84,61 | 3.015.600 | 85,10 | 83,91 | 84,64 | 00:00:00 | | 2004-12-07 | 82,11 | 3.362.700 | 84,69 | 82,11 | 84,47 | 00:00:00 | | 2004-12-08 | 82,80 | 4.430.100 | 83,36 | 80,24 | 81,70 | 00:00:00 | | 2004-12-09 | 82,88 | 3.120.600 | 82,94 | 81,58 | 82,83 | 00:00:00 | | 2004-12-10 | 82,05 | 3.702.600 | 83,79 | 81,73 | 83,09 | 00:00:00 | | 2004-12-13 | 83,55 | 2.459.400 | 83,60 | 82,39 | 82,40 | 00:00:00 | | 2004-12-14 | 83,62 | 1.629.300 | 84,03 | 82,86 | 83,80 | 00:00:00 | | 2004-12-15 | 85,09 | 3.574.200 | 85,67 | 83,16 | 83,95 | 00:00:00 | | 2004-12-16 | 84,53 | 2.181.000 | 85,07 | 84,03 | 84,60 | 00:00:00 | | 2004-12-17 | 85,00 | 3.703.800 | 85,11 | 84,31 | 84,38 | 00:00:00 | | 2004-12-20 | 84,65 | 1.956.300 | 85,29 | 84,17 | 84,90 | 00:00:00 | | 2004-12-21 | 84,75 | 1.699.500 | 85,15 | 83,96 | 84,95 | 00:00:00 | | 2004-12-22 | 83,75 | 3.506.400 | 85,35 | 82,75 | 85,05 | 00:00:00 | | 2004-12-23 | 84,14 | 1.823.100 | 84,72 | 83,54 | 83,73 | 00:00:00 | | 2004-12-27 | 81,91 | 2.749.800 | 83,89 | 81,83 | 83,60 | 00:00:00 | | 2004-12-28 | 82,24 | 2.618.700 | 82,96 | 81,92 | 82,18 | 00:00:00 | | 2004-12-29 | 82,79 | 2.521.500 | 83,09 | 81,60 | 82,25 | 00:00:00 | | 2004-12-30 | 82,42 | 1.628.100 | 82,92 | 82,00 | 82,20 | 00:00:00 | | 2004-12-31 | 82,38 | 959.400 | 82,96 | 82,24 | 82,47 | 00:00:00 | | 2005-01-03 | 79,35 | 4.356.900 | 82,00 | 79,18 | 82,00 | 00:00:00 | | 2005-01-04 | 79,50 | 4.215.600 | 80,78 | 79,10 | 79,80 | 00:00:00 | | 2005-01-05 | 79,00 | 4.639.500 | 80,29 | 78,50 | 79,50 | 00:00:00 | | 2005-01-06 | 80,02 | 5.703.600 | 81,30 | 78,18 | 78,95 | 00:00:00 | | 2005-01-07 | 80,00 | 5.428.200 | 80,15 | 77,83 | 80,01 | 00:00:00 | | 2005-01-10 | 80,63 | 4.270.200 | 81,77 | 80,22 | 80,50 | 00:00:00 | | 2005-01-11 | 80,20 | 2.439.600 | 80,57 | 79,89 | 80,25 | 00:00:00 | | 2005-01-12 | 81,42 | 3.073.200 | 81,55 | 79,64 | 80,42 | 00:00:00 | | 2005-01-13 | 82,60 | 3.598.800 | 83,42 | 81,50 | 81,62 | 00:00:00 | | 2005-01-14 | 83,77 | 2.372.400 | 83,87 | 82,28 | 82,61 | 00:00:00 | | 2005-01-18 | 84,10 | 3.372.900 | 84,69 | 83,50 | 84,50 | 00:00:00 | | 2005-01-19 | 83,77 | 2.090.400 | 84,62 | 83,77 | 84,10 | 00:00:00 | | 2005-01-20 | 83,42 | 2.670.300 | 83,75 | 82,29 | 83,15 | 00:00:00 | | 2005-01-21 | 84,26 | 4.682.400 | 85,18 | 83,65 | 83,65 | 00:00:00 | | 2005-01-24 | 84,20 | 3.587.700 | 85,18 | 84,20 | 84,90 | 00:00:00 | | 2005-01-25 | 84,47 | 3.278.100 | 84,70 | 83,81 | 84,34 | 00:00:00 | | 2005-01-26 | 84,91 | 5.753.400 | 85,25 | 84,39 | 84,67 | 00:00:00 | | 2005-01-27 | 84,75 | 3.643.200 | 85,39 | 84,51 | 85,12 | 00:00:00 | | 2005-01-28 | 84,55 | 2.706.900 | 84,75 | 83,81 | 84,75 | 00:00:00 | | 2005-01-31 | 86,65 | 3.566.100 | 86,89 | 83,94 | 84,00 | 00:00:00 | | 2005-02-01 | 87,60 | 4.359.900 | 87,79 | 86,68 | 86,85 | 00:00:00 | | 2005-02-02 | 89,87 | 5.085.300 | 90,09 | 87,85 | 87,85 | 00:00:00 | | 2005-02-03 | 91,17 | 5.272.200 | 91,25 | 89,26 | 89,55 | 00:00:00 | | 2005-02-04 | 91,30 | 3.056.400 | 91,70 | 90,71 | 91,05 | 00:00:00 | | 2005-02-07 | 90,83 | 4.639.800 | 92,06 | 90,07 | 91,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
