|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 67,63 | 1.218.900 | 68,00 | 66,69 | 67,19 | 00:00:00 | | 2000-08-22 | 67,41 | 909.300 | 68,31 | 67,12 | 67,63 | 00:00:00 | | 2000-08-23 | 71,59 | 5.684.100 | 73,06 | 68,00 | 68,00 | 00:00:00 | | 2000-08-24 | 68,31 | 3.282.300 | 70,19 | 68,25 | 69,75 | 00:00:00 | | 2000-08-25 | 70,25 | 2.002.800 | 70,44 | 67,81 | 68,19 | 00:00:00 | | 2000-08-28 | 23,29 | 11.994 | 23,52 | 22,94 | 23,17 | 00:00:00 | | 2000-08-29 | 23,15 | 20.427 | 23,60 | 22,92 | 23,29 | 00:00:00 | | 2000-08-30 | 68,69 | 1.811.700 | 69,38 | 68,31 | 69,38 | 00:00:00 | | 2000-08-31 | 68,44 | 1.446.600 | 69,38 | 68,38 | 68,94 | 00:00:00 | | 2000-09-01 | 70,00 | 1.457.700 | 70,19 | 68,44 | 68,44 | 00:00:00 | | 2000-09-05 | 69,94 | 1.369.200 | 70,50 | 69,31 | 70,00 | 00:00:00 | | 2000-09-06 | 70,88 | 2.503.500 | 71,25 | 70,50 | 70,75 | 00:00:00 | | 2000-09-07 | 71,38 | 1.567.800 | 71,50 | 70,81 | 71,25 | 00:00:00 | | 2000-09-08 | 70,00 | 1.625.400 | 71,00 | 69,31 | 71,00 | 00:00:00 | | 2000-09-11 | 70,31 | 3.631.500 | 71,44 | 69,81 | 69,81 | 00:00:00 | | 2000-09-12 | 70,25 | 1.457.100 | 71,50 | 69,69 | 70,25 | 00:00:00 | | 2000-09-13 | 69,31 | 927.600 | 70,19 | 69,19 | 70,00 | 00:00:00 | | 2000-09-14 | 68,69 | 1.527.600 | 69,44 | 68,56 | 69,13 | 00:00:00 | | 2000-09-15 | 73,25 | 4.792.200 | 74,38 | 69,19 | 69,19 | 00:00:00 | | 2000-09-18 | 73,63 | 2.011.800 | 74,94 | 72,88 | 72,88 | 00:00:00 | | 2000-09-19 | 69,50 | 3.646.200 | 73,25 | 68,87 | 73,25 | 00:00:00 | | 2000-09-20 | 67,81 | 3.239.100 | 72,19 | 67,81 | 71,00 | 00:00:00 | | 2000-09-21 | 66,94 | 3.348.300 | 68,12 | 66,44 | 68,00 | 00:00:00 | | 2000-09-22 | 65,62 | 2.252.700 | 67,75 | 65,50 | 66,88 | 00:00:00 | | 2000-09-25 | 64,25 | 4.849.500 | 65,06 | 63,50 | 65,00 | 00:00:00 | | 2000-09-26 | 65,75 | 3.835.500 | 66,19 | 64,44 | 64,44 | 00:00:00 | | 2000-09-27 | 66,75 | 2.239.800 | 66,94 | 65,44 | 66,00 | 00:00:00 | | 2000-09-28 | 65,31 | 1.990.200 | 66,81 | 65,25 | 66,75 | 00:00:00 | | 2000-09-29 | 66,94 | 1.857.600 | 67,31 | 66,00 | 66,00 | 00:00:00 | | 2000-10-02 | 66,69 | 1.804.200 | 67,75 | 66,25 | 67,19 | 00:00:00 | | 2000-10-03 | 67,37 | 1.500.300 | 67,50 | 66,69 | 67,37 | 00:00:00 | | 2000-10-04 | 65,38 | 2.220.300 | 67,19 | 65,25 | 67,19 | 00:00:00 | | 2000-10-05 | 65,44 | 2.222.400 | 66,19 | 64,56 | 65,31 | 00:00:00 | | 2000-10-06 | 64,31 | 2.772.000 | 67,00 | 63,88 | 65,69 | 00:00:00 | | 2000-10-09 | 66,00 | 1.459.500 | 66,19 | 64,88 | 64,88 | 00:00:00 | | 2000-10-10 | 68,50 | 2.073.300 | 68,94 | 67,00 | 67,50 | 00:00:00 | | 2000-10-11 | 68,38 | 2.221.500 | 70,00 | 67,37 | 68,75 | 00:00:00 | | 2000-10-12 | 68,75 | 3.327.900 | 71,00 | 68,75 | 68,75 | 00:00:00 | | 2000-10-13 | 66,06 | 1.870.800 | 68,87 | 65,87 | 68,87 | 00:00:00 | | 2000-10-16 | 65,00 | 2.162.400 | 66,00 | 64,12 | 66,00 | 00:00:00 | | 2000-10-17 | 64,75 | 1.536.900 | 66,38 | 64,75 | 65,00 | 00:00:00 | | 2000-10-18 | 63,75 | 1.274.100 | 65,50 | 63,50 | 65,00 | 00:00:00 | | 2000-10-19 | 63,56 | 1.588.200 | 65,44 | 63,13 | 63,94 | 00:00:00 | | 2000-10-20 | 65,19 | 1.420.500 | 65,44 | 63,50 | 63,75 | 00:00:00 | | 2000-10-23 | 64,50 | 1.420.800 | 65,62 | 63,81 | 65,44 | 00:00:00 | | 2000-10-24 | 62,44 | 1.857.600 | 64,88 | 62,38 | 64,63 | 00:00:00 | | 2000-10-25 | 61,31 | 2.697.600 | 63,31 | 61,19 | 62,69 | 00:00:00 | | 2000-10-26 | 62,06 | 2.340.600 | 63,13 | 61,81 | 61,81 | 00:00:00 | | 2000-10-27 | 60,75 | 2.008.200 | 62,00 | 60,00 | 61,81 | 00:00:00 | | 2000-10-30 | 61,69 | 4.714.800 | 62,19 | 60,38 | 60,75 | 00:00:00 | | 2000-10-31 | 62,00 | 2.078.700 | 62,62 | 61,19 | 62,19 | 00:00:00 | | 2000-11-01 | 63,75 | 2.495.400 | 64,69 | 63,00 | 63,00 | 00:00:00 | | 2000-11-02 | 63,38 | 4.121.100 | 64,00 | 62,25 | 63,13 | 00:00:00 | | 2000-11-03 | 62,81 | 2.594.700 | 64,00 | 62,69 | 63,44 | 00:00:00 | | 2000-11-06 | 60,38 | 9.777.600 | 60,69 | 58,12 | 58,88 | 00:00:00 | | 2000-11-07 | 61,37 | 4.842.600 | 61,94 | 60,44 | 60,44 | 00:00:00 | | 2000-11-08 | 60,88 | 3.027.300 | 61,88 | 60,81 | 61,37 | 00:00:00 | | 2000-11-09 | 60,75 | 4.118.100 | 61,75 | 60,06 | 61,56 | 00:00:00 | | 2000-11-10 | 61,19 | 2.848.500 | 61,69 | 60,81 | 60,81 | 00:00:00 | | 2000-11-13 | 61,56 | 4.603.500 | 62,50 | 61,37 | 61,37 | 00:00:00 | | 2000-11-14 | 61,94 | 2.195.100 | 62,38 | 61,25 | 61,75 | 00:00:00 | | 2000-11-15 | 62,81 | 2.480.700 | 62,87 | 62,31 | 62,50 | 00:00:00 | | 2000-11-16 | 62,94 | 3.120.600 | 63,44 | 62,56 | 62,94 | 00:00:00 | | 2000-11-17 | 62,19 | 1.216.800 | 62,94 | 62,06 | 62,94 | 00:00:00 | | 2000-11-20 | 61,94 | 2.904.600 | 62,87 | 61,81 | 62,50 | 00:00:00 | | 2000-11-21 | 62,81 | 2.262.900 | 63,31 | 62,31 | 62,31 | 00:00:00 | | 2000-11-22 | 63,25 | 1.513.500 | 63,38 | 62,38 | 62,50 | 00:00:00 | | 2000-11-24 | 62,81 | 1.838.700 | 63,13 | 62,31 | 63,00 | 00:00:00 | | 2000-11-27 | 64,44 | 3.276.000 | 65,00 | 62,50 | 63,19 | 00:00:00 | | 2000-11-28 | 63,25 | 1.692.600 | 64,88 | 63,25 | 64,19 | 00:00:00 | | 2000-11-29 | 62,06 | 4.018.800 | 63,62 | 61,81 | 63,50 | 00:00:00 | | 2000-11-30 | 61,25 | 2.937.000 | 62,81 | 60,62 | 62,06 | 00:00:00 | | 2000-12-01 | 61,81 | 4.812.600 | 62,62 | 61,31 | 62,00 | 00:00:00 | | 2000-12-04 | 62,25 | 1.879.200 | 63,06 | 61,75 | 61,75 | 00:00:00 | | 2000-12-05 | 60,25 | 1.684.500 | 62,81 | 59,94 | 62,25 | 00:00:00 | | 2000-12-06 | 60,25 | 3.311.700 | 60,50 | 58,69 | 60,25 | 00:00:00 | | 2000-12-07 | 59,38 | 2.551.200 | 60,88 | 59,25 | 60,25 | 00:00:00 | | 2000-12-08 | 60,00 | 2.212.800 | 60,13 | 58,31 | 59,50 | 00:00:00 | | 2000-12-11 | 60,50 | 1.937.400 | 61,12 | 59,94 | 60,50 | 00:00:00 | | 2000-12-12 | 61,06 | 1.679.400 | 61,31 | 60,13 | 60,25 | 00:00:00 | | 2000-12-13 | 60,94 | 1.144.200 | 61,75 | 60,62 | 61,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
