|
 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 | | 2005-09-26 | 137,35 | 4.312.500 | 137,75 | 132,60 | 133,25 | 00:00:00 | | 2005-09-27 | 136,76 | 3.498.900 | 137,36 | 135,23 | 136,13 | 00:00:00 | | 2005-09-28 | 138,25 | 4.517.700 | 139,66 | 135,39 | 139,66 | 00:00:00 | | 2005-09-29 | 139,15 | 3.863.400 | 139,71 | 137,00 | 139,50 | 00:00:00 | | 2005-09-30 | 137,50 | 2.758.200 | 139,82 | 136,70 | 138,96 | 00:00:00 | | 2005-10-03 | 136,20 | 3.409.800 | 138,99 | 135,82 | 138,30 | 00:00:00 | | 2005-10-04 | 131,79 | 4.489.500 | 135,05 | 131,60 | 135,00 | 00:00:00 | | 2005-10-05 | 123,20 | 9.508.500 | 132,36 | 122,85 | 132,04 | 00:00:00 | | 2005-10-06 | 117,46 | 16.735.500 | 122,69 | 114,50 | 122,69 | 00:00:00 | | 2005-10-07 | 119,96 | 9.220.200 | 121,62 | 116,15 | 118,46 | 00:00:00 | | 2005-10-10 | 118,11 | 4.524.900 | 119,95 | 117,22 | 119,51 | 00:00:00 | | 2005-10-11 | 121,64 | 4.702.800 | 122,70 | 119,37 | 119,55 | 00:00:00 | | 2005-10-12 | 118,46 | 5.003.100 | 122,00 | 117,40 | 121,41 | 00:00:00 | | 2005-10-13 | 115,77 | 8.563.200 | 118,35 | 111,82 | 117,50 | 00:00:00 | | 2005-10-14 | 118,01 | 8.411.100 | 118,42 | 112,20 | 114,25 | 00:00:00 | | 2005-10-17 | 120,79 | 6.560.400 | 121,97 | 119,10 | 119,45 | 00:00:00 | | 2005-10-18 | 116,15 | 7.348.200 | 122,27 | 116,15 | 119,79 | 00:00:00 | | 2005-10-19 | 119,05 | 6.582.300 | 119,50 | 113,70 | 117,20 | 00:00:00 | | 2005-10-20 | 112,75 | 8.303.400 | 118,50 | 110,90 | 118,00 | 00:00:00 | | 2005-10-21 | 116,29 | 7.619.400 | 117,96 | 113,00 | 113,80 | 00:00:00 | | 2005-10-24 | 120,06 | 4.701.000 | 120,15 | 115,00 | 115,65 | 00:00:00 | | 2005-10-25 | 121,31 | 5.596.800 | 123,37 | 118,52 | 120,21 | 00:00:00 | | 2005-10-26 | 122,20 | 10.591.800 | 123,32 | 110,00 | 119,00 | 00:00:00 | | 2005-10-27 | 118,31 | 6.005.100 | 123,32 | 117,82 | 122,50 | 00:00:00 | | 2005-10-28 | 122,91 | 5.549.700 | 123,48 | 115,84 | 118,00 | 00:00:00 | | 2005-10-31 | 125,10 | 7.276.200 | 126,50 | 123,21 | 123,21 | 00:00:00 | | 2005-11-01 | 125,00 | 5.764.800 | 126,66 | 123,70 | 124,00 | 00:00:00 | | 2005-11-02 | 129,56 | 7.722.300 | 129,90 | 124,25 | 124,75 | 00:00:00 | | 2005-11-03 | 131,19 | 4.855.500 | 131,43 | 129,10 | 129,85 | 00:00:00 | | 2005-11-04 | 128,80 | 4.490.400 | 130,99 | 127,25 | 130,86 | 00:00:00 | | 2005-11-07 | 125,64 | 4.711.500 | 128,75 | 125,22 | 128,51 | 00:00:00 | | 2005-11-08 | 129,14 | 7.716.000 | 129,52 | 124,37 | 125,32 | 00:00:00 | | 2005-11-09 | 128,00 | 7.249.500 | 131,58 | 126,46 | 128,19 | 00:00:00 | | 2005-11-10 | 122,06 | 7.079.700 | 127,42 | 121,78 | 127,00 | 00:00:00 | | 2005-11-11 | 124,89 | 4.293.600 | 125,24 | 122,25 | 123,40 | 00:00:00 | | 2005-11-14 | 125,30 | 3.628.200 | 126,68 | 124,05 | 126,50 | 00:00:00 | | 2005-11-15 | 124,94 | 5.213.700 | 128,89 | 123,60 | 125,00 | 00:00:00 | | 2005-11-16 | 128,49 | 4.737.600 | 128,60 | 124,52 | 126,41 | 00:00:00 | | 2005-11-17 | 127,98 | 5.315.400 | 130,65 | 126,75 | 129,98 | 00:00:00 | | 2005-11-18 | 128,64 | 4.071.300 | 129,50 | 126,76 | 129,45 | 00:00:00 | | 2005-11-21 | 130,40 | 3.195.900 | 130,45 | 127,65 | 129,14 | 00:00:00 | | 2005-11-22 | 132,71 | 4.116.600 | 132,84 | 131,00 | 131,40 | 00:00:00 | | 2005-11-23 | 131,58 | 4.699.500 | 133,35 | 128,52 | 131,25 | 00:00:00 | | 2005-11-25 | 131,23 | 825.300 | 132,49 | 130,80 | 131,85 | 00:00:00 | | 2005-11-28 | 122,71 | 6.393.900 | 129,70 | 122,71 | 129,70 | 00:00:00 | | 2005-11-29 | 121,61 | 8.780.100 | 123,75 | 120,00 | 120,50 | 00:00:00 | | 2005-11-30 | 122,52 | 4.863.600 | 124,40 | 121,25 | 121,80 | 00:00:00 | | 2005-12-01 | 126,34 | 4.267.200 | 127,25 | 124,12 | 124,30 | 00:00:00 | | 2005-12-02 | 125,50 | 5.290.200 | 127,00 | 123,13 | 126,50 | 00:00:00 | | 2005-12-05 | 125,93 | 5.364.600 | 127,59 | 125,05 | 127,00 | 00:00:00 | | 2005-12-06 | 126,10 | 3.983.400 | 127,95 | 124,40 | 125,29 | 00:00:00 | | 2005-12-07 | 123,91 | 4.521.600 | 127,64 | 123,05 | 126,70 | 00:00:00 | | 2005-12-08 | 125,61 | 4.274.400 | 126,42 | 123,93 | 124,92 | 00:00:00 | | 2005-12-09 | 123,16 | 3.549.900 | 124,49 | 122,40 | 124,37 | 00:00:00 | | 2005-12-12 | 125,02 | 4.955.400 | 126,09 | 124,10 | 125,50 | 00:00:00 | | 2005-12-13 | 128,95 | 7.261.800 | 131,00 | 126,17 | 126,80 | 00:00:00 | | 2005-12-14 | 131,69 | 5.485.800 | 131,93 | 127,95 | 127,95 | 00:00:00 | | 2005-12-15 | 128,95 | 4.395.300 | 132,00 | 128,38 | 131,00 | 00:00:00 | | 2005-12-16 | 126,65 | 4.003.500 | 128,95 | 126,35 | 128,46 | 00:00:00 | | 2005-12-19 | 125,53 | 5.010.600 | 128,84 | 124,60 | 127,33 | 00:00:00 | | 2005-12-20 | 130,07 | 7.186.200 | 131,99 | 127,80 | 127,80 | 00:00:00 | | 2005-12-21 | 130,20 | 4.558.200 | 131,64 | 129,00 | 130,38 | 00:00:00 | | 2005-12-22 | 128,55 | 2.805.600 | 131,20 | 128,11 | 130,84 | 00:00:00 | | 2005-12-23 | 128,06 | 2.974.500 | 128,71 | 126,49 | 127,99 | 00:00:00 | | 2005-12-27 | 122,75 | 5.415.000 | 126,80 | 122,02 | 126,55 | 00:00:00 | | 2005-12-28 | 126,57 | 3.887.700 | 127,37 | 123,01 | 123,01 | 00:00:00 | | 2005-12-29 | 125,69 | 3.844.200 | 128,87 | 125,12 | 126,32 | 00:00:00 | | 2005-12-30 | 126,82 | 2.436.900 | 128,12 | 124,25 | 124,25 | 00:00:00 | | 2006-01-03 | 133,63 | 8.587.500 | 134,94 | 128,50 | 128,50 | 00:00:00 | | 2006-01-04 | 135,41 | 6.210.000 | 135,89 | 131,50 | 132,00 | 00:00:00 | | 2006-01-05 | 134,44 | 5.397.600 | 135,26 | 130,61 | 134,55 | 00:00:00 | | 2006-01-06 | 137,00 | 3.599.100 | 138,50 | 136,05 | 136,40 | 00:00:00 | | 2006-01-09 | 138,48 | 4.923.900 | 139,80 | 135,70 | 136,80 | 00:00:00 | | 2006-01-10 | 141,84 | 4.916.100 | 142,74 | 137,80 | 137,85 | 00:00:00 | | 2006-01-11 | 142,17 | 4.724.700 | 143,40 | 138,51 | 139,75 | 00:00:00 | | 2006-01-12 | 142,16 | 6.987.600 | 146,80 | 141,80 | 143,12 | 00:00:00 | | 2006-01-13 | 142,25 | 5.324.400 | 143,40 | 141,40 | 141,76 | 00:00:00 | | 2006-01-17 | 145,20 | 3.861.900 | 146,17 | 144,25 | 145,95 | 00:00:00 | | 2006-01-18 | 143,49 | 6.707.700 | 144,85 | 139,62 | 144,85 | 00:00:00 | | 2006-01-19 | 144,81 | 5.793.600 | 145,82 | 142,00 | 143,90 | 00:00:00 | | 2006-01-20 | 144,97 | 7.391.400 | 147,59 | 144,68 | 145,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
