|
 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 | | 2005-06-02 | 96,88 | 6.526.800 | 97,15 | 94,43 | 95,00 | 00:00:00 | | 2005-06-03 | 96,94 | 2.841.600 | 98,18 | 96,17 | 96,88 | 00:00:00 | | 2005-06-06 | 97,85 | 2.456.100 | 97,90 | 96,56 | 97,32 | 00:00:00 | | 2005-06-07 | 97,05 | 3.051.300 | 98,43 | 96,95 | 97,50 | 00:00:00 | | 2005-06-08 | 97,87 | 4.885.500 | 99,33 | 96,99 | 97,00 | 00:00:00 | | 2005-06-09 | 102,47 | 6.816.600 | 102,75 | 98,26 | 98,26 | 00:00:00 | | 2005-06-10 | 102,97 | 5.041.800 | 103,12 | 101,81 | 102,26 | 00:00:00 | | 2005-06-13 | 103,71 | 3.585.300 | 103,88 | 101,92 | 102,50 | 00:00:00 | | 2005-06-14 | 107,34 | 5.988.300 | 107,53 | 104,00 | 104,00 | 00:00:00 | | 2005-06-15 | 108,76 | 5.628.000 | 108,94 | 107,10 | 107,54 | 00:00:00 | | 2005-06-16 | 110,58 | 3.676.800 | 110,59 | 106,81 | 108,70 | 00:00:00 | | 2005-06-17 | 111,67 | 5.656.200 | 112,10 | 110,12 | 111,23 | 00:00:00 | | 2005-06-20 | 110,93 | 5.117.700 | 112,17 | 110,30 | 111,80 | 00:00:00 | | 2005-06-21 | 107,11 | 4.968.300 | 110,71 | 107,03 | 110,56 | 00:00:00 | | 2005-06-22 | 107,35 | 5.132.400 | 108,69 | 106,01 | 108,00 | 00:00:00 | | 2005-06-23 | 108,99 | 3.283.800 | 110,94 | 107,67 | 107,75 | 00:00:00 | | 2005-06-24 | 108,67 | 2.508.300 | 109,80 | 108,05 | 109,50 | 00:00:00 | | 2005-06-27 | 110,42 | 3.275.400 | 110,75 | 109,15 | 109,15 | 00:00:00 | | 2005-06-28 | 106,26 | 5.363.100 | 109,55 | 106,05 | 109,30 | 00:00:00 | | 2005-06-29 | 107,45 | 4.752.900 | 107,95 | 105,78 | 106,29 | 00:00:00 | | 2005-06-30 | 106,51 | 4.313.100 | 108,45 | 106,23 | 108,10 | 00:00:00 | | 2005-07-01 | 110,85 | 3.340.200 | 110,98 | 106,60 | 106,60 | 00:00:00 | | 2005-07-05 | 113,25 | 4.115.100 | 113,46 | 111,69 | 111,90 | 00:00:00 | | 2005-07-06 | 111,07 | 4.401.600 | 114,73 | 110,97 | 114,25 | 00:00:00 | | 2005-07-07 | 114,26 | 5.314.800 | 114,40 | 109,59 | 110,40 | 00:00:00 | | 2005-07-08 | 112,52 | 4.035.000 | 115,25 | 111,61 | 113,90 | 00:00:00 | | 2005-07-11 | 112,47 | 4.126.500 | 112,71 | 110,60 | 111,89 | 00:00:00 | | 2005-07-12 | 116,00 | 4.448.700 | 116,20 | 113,26 | 113,27 | 00:00:00 | | 2005-07-13 | 115,47 | 4.662.300 | 116,50 | 114,37 | 116,00 | 00:00:00 | | 2005-07-14 | 112,55 | 5.160.900 | 116,50 | 111,35 | 116,50 | 00:00:00 | | 2005-07-15 | 111,80 | 4.261.200 | 114,25 | 111,26 | 113,73 | 00:00:00 | | 2005-07-18 | 111,08 | 2.383.200 | 112,20 | 110,50 | 111,43 | 00:00:00 | | 2005-07-19 | 113,05 | 3.362.100 | 114,18 | 110,49 | 111,29 | 00:00:00 | | 2005-07-20 | 113,05 | 5.242.500 | 113,41 | 111,37 | 112,95 | 00:00:00 | | 2005-07-21 | 113,52 | 6.108.000 | 114,66 | 112,80 | 113,10 | 00:00:00 | | 2005-07-22 | 119,03 | 5.536.800 | 119,26 | 113,66 | 114,36 | 00:00:00 | | 2005-07-25 | 117,81 | 3.677.400 | 120,21 | 117,25 | 118,95 | 00:00:00 | | 2005-07-26 | 118,42 | 2.760.300 | 118,80 | 116,77 | 118,21 | 00:00:00 | | 2005-07-27 | 118,22 | 4.231.500 | 118,70 | 115,12 | 118,40 | 00:00:00 | | 2005-07-28 | 119,58 | 2.952.000 | 120,24 | 118,00 | 118,76 | 00:00:00 | | 2005-07-29 | 117,86 | 2.867.700 | 120,98 | 117,86 | 120,98 | 00:00:00 | | 2005-08-01 | 118,30 | 3.081.600 | 119,01 | 117,80 | 118,10 | 00:00:00 | | 2005-08-02 | 119,55 | 3.177.900 | 120,08 | 118,38 | 118,44 | 00:00:00 | | 2005-08-03 | 119,07 | 3.357.000 | 120,57 | 118,30 | 119,67 | 00:00:00 | | 2005-08-04 | 119,59 | 2.370.900 | 121,26 | 118,53 | 119,13 | 00:00:00 | | 2005-08-05 | 120,36 | 3.672.600 | 120,60 | 118,32 | 119,90 | 00:00:00 | | 2005-08-08 | 124,74 | 5.673.300 | 126,05 | 121,97 | 122,50 | 00:00:00 | | 2005-08-09 | 123,00 | 4.874.700 | 125,50 | 122,67 | 124,89 | 00:00:00 | | 2005-08-10 | 124,43 | 5.378.400 | 125,09 | 122,85 | 124,30 | 00:00:00 | | 2005-08-11 | 126,80 | 3.910.800 | 127,08 | 124,29 | 125,00 | 00:00:00 | | 2005-08-12 | 129,48 | 5.056.500 | 129,70 | 127,11 | 129,46 | 00:00:00 | | 2005-08-15 | 127,28 | 4.420.800 | 129,95 | 127,20 | 129,49 | 00:00:00 | | 2005-08-16 | 125,73 | 4.017.900 | 128,93 | 125,70 | 128,28 | 00:00:00 | | 2005-08-17 | 121,76 | 4.707.300 | 126,90 | 121,46 | 125,20 | 00:00:00 | | 2005-08-18 | 121,97 | 4.919.100 | 123,48 | 120,00 | 120,00 | 00:00:00 | | 2005-08-19 | 123,67 | 3.509.400 | 124,24 | 122,76 | 123,10 | 00:00:00 | | 2005-08-22 | 123,55 | 3.675.300 | 125,72 | 122,45 | 124,20 | 00:00:00 | | 2005-08-23 | 123,35 | 3.167.400 | 125,24 | 122,19 | 123,60 | 00:00:00 | | 2005-08-24 | 123,63 | 4.427.100 | 124,87 | 122,60 | 124,40 | 00:00:00 | | 2005-08-25 | 123,92 | 2.325.000 | 124,18 | 122,74 | 123,74 | 00:00:00 | | 2005-08-26 | 122,10 | 3.191.100 | 124,75 | 121,91 | 124,22 | 00:00:00 | | 2005-08-29 | 124,89 | 6.075.300 | 126,00 | 123,10 | 126,00 | 00:00:00 | | 2005-08-30 | 126,00 | 6.270.600 | 127,76 | 125,11 | 125,60 | 00:00:00 | | 2005-08-31 | 127,10 | 10.326.000 | 128,63 | 125,50 | 126,01 | 00:00:00 | | 2005-09-01 | 134,27 | 8.581.500 | 134,64 | 128,01 | 128,10 | 00:00:00 | | 2005-09-02 | 132,57 | 6.363.900 | 133,05 | 130,60 | 133,00 | 00:00:00 | | 2005-09-06 | 133,10 | 5.535.000 | 135,26 | 130,14 | 134,40 | 00:00:00 | | 2005-09-07 | 133,06 | 6.179.700 | 136,23 | 132,72 | 133,95 | 00:00:00 | | 2005-09-08 | 132,48 | 4.683.600 | 135,80 | 131,98 | 133,50 | 00:00:00 | | 2005-09-09 | 137,40 | 4.831.800 | 137,60 | 133,75 | 133,76 | 00:00:00 | | 2005-09-12 | 133,23 | 5.375.400 | 136,41 | 132,32 | 135,65 | 00:00:00 | | 2005-09-13 | 133,92 | 6.102.000 | 135,47 | 133,45 | 133,75 | 00:00:00 | | 2005-09-14 | 136,88 | 4.855.200 | 137,19 | 133,84 | 134,32 | 00:00:00 | | 2005-09-15 | 136,03 | 4.819.800 | 139,05 | 134,85 | 137,49 | 00:00:00 | | 2005-09-16 | 133,52 | 6.817.500 | 135,72 | 133,25 | 135,72 | 00:00:00 | | 2005-09-19 | 139,31 | 5.229.900 | 140,29 | 136,70 | 136,99 | 00:00:00 | | 2005-09-20 | 138,80 | 3.540.300 | 139,52 | 137,19 | 138,42 | 00:00:00 | | 2005-09-21 | 139,38 | 5.168.700 | 142,50 | 137,74 | 142,17 | 00:00:00 | | 2005-09-22 | 136,81 | 6.777.000 | 141,27 | 134,50 | 140,05 | 00:00:00 | | 2005-09-23 | 134,11 | 4.968.900 | 135,70 | 132,60 | 135,18 | 00:00:00 | | 2005-09-26 | 137,35 | 4.312.500 | 137,75 | 132,60 | 133,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
