Última Hora: "Já nevou na Serra da Estrela ? e as fotos são maravilhosas - NiT New in Town" Tue, 15 Oct 2019 10:34:00 GMT    "Transportes. Sindicatos de motoristas e patrões já chegaram a acordo - PÚBLICO" Tue, 15 Oct 2019 09:41:00 GMT    "Enfermeiros obrigados a devolver aumentos - Observador" Tue, 15 Oct 2019 07:55:39 GMT    "Garcia de Orta. Urgências asseguradas durante a semana - RTP" Tue, 15 Oct 2019 10:35:00 GMT    ""Desculpe por ter perdido o voo, pense no que é perder a democracia" - Jornal de Notícias" Tue, 15 Oct 2019 09:55:00 GMT    "Risco por Marega não dá retorno caso saia pela cláusula de rescisão - Record" Tue, 15 Oct 2019 06:31:25 GMT    "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 GMT    "Kalú e sócios aos chutos com milhões do Estado no Hard Club - Jornal de Negócios - Portugal" Tue, 15 Oct 2019 09:00:00 GMT   "Funcionários do SEF, Segurança Social e Finanças envolvidos em rede de imigração ilegal - Diário de Notícias - Lisboa" Tue, 15 Oct 2019 08:04:00 GMT    "Costa propõe Ana Catarina Mendes para o cargo de líder parlamentar do PS - SAPO 24" Tue, 15 Oct 2019 06:36:36 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+1,750 (+1,030%) Hess Corporation - [Ticker: HES]Gráfico Hess Corporation   Noticias Hess Corporation   Descargar Históricos de Metastock Hess Corporation  y Otros  Análisis Técnico Hess Corporation   
Última Transacción55,640Hora de Cotización2018-12-03 - 00:00:00
Variación+1,750 (+1,030%)Rango 52 Semanas[0,000 - 0,000]
Máximo57,150Mínimo54,880
Volumen1.434.641Volumen Medio (3m)0
Demanda / Oferta44,250 x 300 - 44,260 x 400Yield
Cierre Anterior53,890PER0,00%
Apertura56,140EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-08-2167,631.218.90068,0066,6967,1900:00:00
2000-08-2267,41909.30068,3167,1267,6300:00:00
2000-08-2371,595.684.10073,0668,0068,0000:00:00
2000-08-2468,313.282.30070,1968,2569,7500:00:00
2000-08-2570,252.002.80070,4467,8168,1900:00:00
2000-08-2823,2911.99423,5222,9423,1700:00:00
2000-08-2923,1520.42723,6022,9223,2900:00:00
2000-08-3068,691.811.70069,3868,3169,3800:00:00
2000-08-3168,441.446.60069,3868,3868,9400:00:00
2000-09-0170,001.457.70070,1968,4468,4400:00:00
2000-09-0569,941.369.20070,5069,3170,0000:00:00
2000-09-0670,882.503.50071,2570,5070,7500:00:00
2000-09-0771,381.567.80071,5070,8171,2500:00:00
2000-09-0870,001.625.40071,0069,3171,0000:00:00
2000-09-1170,313.631.50071,4469,8169,8100:00:00
2000-09-1270,251.457.10071,5069,6970,2500:00:00
2000-09-1369,31927.60070,1969,1970,0000:00:00
2000-09-1468,691.527.60069,4468,5669,1300:00:00
2000-09-1573,254.792.20074,3869,1969,1900:00:00
2000-09-1873,632.011.80074,9472,8872,8800:00:00
2000-09-1969,503.646.20073,2568,8773,2500:00:00
2000-09-2067,813.239.10072,1967,8171,0000:00:00
2000-09-2166,943.348.30068,1266,4468,0000:00:00
2000-09-2265,622.252.70067,7565,5066,8800:00:00
2000-09-2564,254.849.50065,0663,5065,0000:00:00
2000-09-2665,753.835.50066,1964,4464,4400:00:00
2000-09-2766,752.239.80066,9465,4466,0000:00:00
2000-09-2865,311.990.20066,8165,2566,7500:00:00
2000-09-2966,941.857.60067,3166,0066,0000:00:00
2000-10-0266,691.804.20067,7566,2567,1900:00:00
2000-10-0367,371.500.30067,5066,6967,3700:00:00
2000-10-0465,382.220.30067,1965,2567,1900:00:00
2000-10-0565,442.222.40066,1964,5665,3100:00:00
2000-10-0664,312.772.00067,0063,8865,6900:00:00
2000-10-0966,001.459.50066,1964,8864,8800:00:00
2000-10-1068,502.073.30068,9467,0067,5000:00:00
2000-10-1168,382.221.50070,0067,3768,7500:00:00
2000-10-1268,753.327.90071,0068,7568,7500:00:00
2000-10-1366,061.870.80068,8765,8768,8700:00:00
2000-10-1665,002.162.40066,0064,1266,0000:00:00
2000-10-1764,751.536.90066,3864,7565,0000:00:00
2000-10-1863,751.274.10065,5063,5065,0000:00:00
2000-10-1963,561.588.20065,4463,1363,9400:00:00
2000-10-2065,191.420.50065,4463,5063,7500:00:00
2000-10-2364,501.420.80065,6263,8165,4400:00:00
2000-10-2462,441.857.60064,8862,3864,6300:00:00
2000-10-2561,312.697.60063,3161,1962,6900:00:00
2000-10-2662,062.340.60063,1361,8161,8100:00:00
2000-10-2760,752.008.20062,0060,0061,8100:00:00
2000-10-3061,694.714.80062,1960,3860,7500:00:00
2000-10-3162,002.078.70062,6261,1962,1900:00:00
2000-11-0163,752.495.40064,6963,0063,0000:00:00
2000-11-0263,384.121.10064,0062,2563,1300:00:00
2000-11-0362,812.594.70064,0062,6963,4400:00:00
2000-11-0660,389.777.60060,6958,1258,8800:00:00
2000-11-0761,374.842.60061,9460,4460,4400:00:00
2000-11-0860,883.027.30061,8860,8161,3700:00:00
2000-11-0960,754.118.10061,7560,0661,5600:00:00
2000-11-1061,192.848.50061,6960,8160,8100:00:00
2000-11-1361,564.603.50062,5061,3761,3700:00:00
2000-11-1461,942.195.10062,3861,2561,7500:00:00
2000-11-1562,812.480.70062,8762,3162,5000:00:00
2000-11-1662,943.120.60063,4462,5662,9400:00:00
2000-11-1762,191.216.80062,9462,0662,9400:00:00
2000-11-2061,942.904.60062,8761,8162,5000:00:00
2000-11-2162,812.262.90063,3162,3162,3100:00:00
2000-11-2263,251.513.50063,3862,3862,5000:00:00
2000-11-2462,811.838.70063,1362,3163,0000:00:00
2000-11-2764,443.276.00065,0062,5063,1900:00:00
2000-11-2863,251.692.60064,8863,2564,1900:00:00
2000-11-2962,064.018.80063,6261,8163,5000:00:00
2000-11-3061,252.937.00062,8160,6262,0600:00:00
2000-12-0161,814.812.60062,6261,3162,0000:00:00
2000-12-0462,251.879.20063,0661,7561,7500:00:00
2000-12-0560,251.684.50062,8159,9462,2500:00:00
2000-12-0660,253.311.70060,5058,6960,2500:00:00
2000-12-0759,382.551.20060,8859,2560,2500:00:00
2000-12-0860,002.212.80060,1358,3159,5000:00:00
2000-12-1160,501.937.40061,1259,9460,5000:00:00
2000-12-1261,061.679.40061,3160,1360,2500:00:00
2000-12-1360,941.144.20061,7560,6261,2500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters