|
 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 | | 2000-04-27 | 64,19 | 2.250.900 | 65,75 | 64,06 | 64,12 | 00:00:00 | | 2000-04-28 | 63,62 | 2.116.200 | 64,63 | 63,13 | 64,19 | 00:00:00 | | 2000-05-01 | 64,19 | 1.512.000 | 65,38 | 63,75 | 63,75 | 00:00:00 | | 2000-05-02 | 64,25 | 1.343.100 | 65,25 | 63,94 | 64,19 | 00:00:00 | | 2000-05-03 | 62,50 | 1.191.600 | 64,31 | 62,00 | 64,06 | 00:00:00 | | 2000-05-04 | 64,69 | 1.939.200 | 64,81 | 62,31 | 62,44 | 00:00:00 | | 2000-05-05 | 64,75 | 1.172.700 | 65,00 | 63,88 | 64,44 | 00:00:00 | | 2000-05-08 | 66,31 | 1.661.100 | 66,88 | 64,56 | 64,94 | 00:00:00 | | 2000-05-09 | 65,56 | 1.323.300 | 66,25 | 65,44 | 66,19 | 00:00:00 | | 2000-05-10 | 65,25 | 870.000 | 66,00 | 64,88 | 65,56 | 00:00:00 | | 2000-05-11 | 67,31 | 2.937.300 | 67,63 | 64,50 | 64,56 | 00:00:00 | | 2000-05-12 | 70,12 | 3.204.600 | 70,12 | 67,37 | 68,12 | 00:00:00 | | 2000-05-15 | 69,81 | 1.746.300 | 70,12 | 69,06 | 69,88 | 00:00:00 | | 2000-05-16 | 67,81 | 1.892.400 | 69,56 | 67,50 | 69,56 | 00:00:00 | | 2000-05-17 | 68,50 | 1.795.200 | 69,00 | 66,62 | 67,81 | 00:00:00 | | 2000-05-18 | 67,25 | 2.198.100 | 68,62 | 67,00 | 68,62 | 00:00:00 | | 2000-05-19 | 67,37 | 2.054.700 | 68,50 | 66,81 | 66,88 | 00:00:00 | | 2000-05-22 | 66,38 | 2.453.100 | 67,69 | 66,00 | 67,37 | 00:00:00 | | 2000-05-23 | 67,00 | 1.932.300 | 67,37 | 65,75 | 66,00 | 00:00:00 | | 2000-05-24 | 65,38 | 2.350.800 | 67,81 | 65,31 | 67,19 | 00:00:00 | | 2000-05-25 | 65,00 | 1.890.300 | 65,50 | 63,75 | 65,12 | 00:00:00 | | 2000-05-26 | 64,50 | 926.400 | 65,62 | 64,44 | 65,19 | 00:00:00 | | 2000-05-30 | 64,75 | 889.800 | 65,31 | 64,25 | 64,25 | 00:00:00 | | 2000-05-31 | 66,62 | 1.989.000 | 67,00 | 65,87 | 66,25 | 00:00:00 | | 2000-06-01 | 66,31 | 2.465.100 | 67,00 | 64,75 | 67,00 | 00:00:00 | | 2000-06-02 | 20,94 | 25.977 | 21,98 | 20,83 | 21,98 | 00:00:00 | | 2000-06-05 | 63,25 | 1.814.100 | 64,50 | 62,81 | 62,81 | 00:00:00 | | 2000-06-06 | 65,75 | 2.578.800 | 65,94 | 63,50 | 63,50 | 00:00:00 | | 2000-06-07 | 64,31 | 1.755.300 | 66,25 | 64,19 | 66,25 | 00:00:00 | | 2000-06-08 | 64,75 | 1.202.100 | 65,87 | 64,19 | 64,37 | 00:00:00 | | 2000-06-09 | 21,77 | 11.526 | 21,96 | 21,58 | 21,67 | 00:00:00 | | 2000-06-12 | 66,53 | 1.510.200 | 67,56 | 65,56 | 65,56 | 00:00:00 | | 2000-06-13 | 67,31 | 1.867.500 | 67,94 | 66,62 | 66,81 | 00:00:00 | | 2000-06-14 | 66,81 | 1.416.000 | 69,13 | 66,62 | 67,88 | 00:00:00 | | 2000-06-15 | 65,69 | 1.521.900 | 67,19 | 65,12 | 66,25 | 00:00:00 | | 2000-06-16 | 67,72 | 2.384.700 | 67,75 | 65,81 | 65,94 | 00:00:00 | | 2000-06-19 | 66,50 | 1.978.500 | 67,63 | 65,25 | 67,63 | 00:00:00 | | 2000-06-20 | 66,50 | 1.405.800 | 66,62 | 64,63 | 66,50 | 00:00:00 | | 2000-06-21 | 67,75 | 1.826.400 | 68,38 | 66,13 | 66,25 | 00:00:00 | | 2000-06-22 | 65,87 | 2.680.200 | 68,94 | 65,25 | 68,50 | 00:00:00 | | 2000-06-23 | 65,94 | 789.900 | 67,12 | 65,56 | 65,87 | 00:00:00 | | 2000-06-26 | 65,44 | 905.700 | 67,00 | 65,12 | 65,94 | 00:00:00 | | 2000-06-27 | 65,25 | 769.800 | 65,62 | 64,75 | 65,19 | 00:00:00 | | 2000-06-28 | 63,94 | 832.800 | 65,12 | 63,75 | 65,06 | 00:00:00 | | 2000-06-29 | 63,81 | 1.277.400 | 64,31 | 63,56 | 63,94 | 00:00:00 | | 2000-06-30 | 61,75 | 2.025.300 | 64,06 | 61,73 | 63,88 | 00:00:00 | | 2000-07-03 | 63,44 | 703.800 | 63,50 | 61,50 | 61,81 | 00:00:00 | | 2000-07-05 | 59,38 | 1.960.200 | 63,31 | 59,38 | 63,31 | 00:00:00 | | 2000-07-06 | 61,56 | 1.813.500 | 62,50 | 61,12 | 61,12 | 00:00:00 | | 2000-07-07 | 62,31 | 908.400 | 62,44 | 61,69 | 61,75 | 00:00:00 | | 2000-07-10 | 62,44 | 876.900 | 63,31 | 62,12 | 62,56 | 00:00:00 | | 2000-07-11 | 64,00 | 1.843.200 | 64,75 | 63,13 | 63,13 | 00:00:00 | | 2000-07-12 | 63,06 | 1.382.100 | 64,50 | 62,81 | 64,50 | 00:00:00 | | 2000-07-13 | 62,38 | 1.548.900 | 63,56 | 62,12 | 63,00 | 00:00:00 | | 2000-07-14 | 62,31 | 880.500 | 62,50 | 61,50 | 62,38 | 00:00:00 | | 2000-07-17 | 61,69 | 969.000 | 62,56 | 61,37 | 62,38 | 00:00:00 | | 2000-07-18 | 62,12 | 1.304.100 | 62,69 | 61,69 | 61,69 | 00:00:00 | | 2000-07-19 | 62,06 | 875.400 | 63,19 | 62,06 | 62,38 | 00:00:00 | | 2000-07-20 | 61,44 | 1.378.800 | 62,44 | 61,37 | 62,12 | 00:00:00 | | 2000-07-21 | 59,75 | 883.800 | 61,44 | 59,75 | 61,44 | 00:00:00 | | 2000-07-24 | 57,81 | 1.846.200 | 60,19 | 57,69 | 59,75 | 00:00:00 | | 2000-07-25 | 57,69 | 1.323.000 | 58,50 | 57,50 | 57,94 | 00:00:00 | | 2000-07-26 | 57,62 | 1.919.400 | 58,63 | 57,25 | 58,12 | 00:00:00 | | 2000-07-27 | 60,72 | 1.860.300 | 61,25 | 57,75 | 57,75 | 00:00:00 | | 2000-07-28 | 59,59 | 1.749.300 | 61,69 | 59,59 | 60,81 | 00:00:00 | | 2000-07-31 | 60,50 | 1.462.200 | 61,19 | 59,87 | 59,87 | 00:00:00 | | 2000-08-01 | 61,66 | 1.506.900 | 62,25 | 60,81 | 61,00 | 00:00:00 | | 2000-08-02 | 62,97 | 1.730.100 | 63,25 | 62,25 | 62,25 | 00:00:00 | | 2000-08-03 | 63,72 | 3.480.300 | 65,00 | 63,50 | 63,50 | 00:00:00 | | 2000-08-04 | 62,56 | 2.569.800 | 63,81 | 62,06 | 63,75 | 00:00:00 | | 2000-08-07 | 63,14 | 1.203.900 | 63,56 | 62,87 | 63,00 | 00:00:00 | | 2000-08-08 | 63,19 | 981.300 | 63,81 | 63,06 | 63,81 | 00:00:00 | | 2000-08-09 | 63,31 | 1.854.900 | 64,37 | 63,06 | 63,50 | 00:00:00 | | 2000-08-10 | 64,50 | 1.983.600 | 64,69 | 63,25 | 63,38 | 00:00:00 | | 2000-08-11 | 64,31 | 864.000 | 64,88 | 63,88 | 64,44 | 00:00:00 | | 2000-08-14 | 64,88 | 876.000 | 65,00 | 64,06 | 64,50 | 00:00:00 | | 2000-08-15 | 65,50 | 1.007.400 | 66,00 | 65,06 | 65,25 | 00:00:00 | | 2000-08-16 | 67,00 | 1.466.100 | 67,00 | 65,69 | 65,69 | 00:00:00 | | 2000-08-17 | 68,44 | 1.548.300 | 68,81 | 67,50 | 67,50 | 00:00:00 | | 2000-08-18 | 66,94 | 1.602.600 | 68,19 | 66,81 | 68,19 | 00:00:00 | | 2000-08-21 | 67,63 | 1.218.900 | 68,00 | 66,69 | 67,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
