|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 60,94 | 1.144.200 | 61,75 | 60,62 | 61,25 | 00:00:00 | | 2000-12-14 | 58,81 | 2.067.600 | 60,75 | 58,75 | 60,50 | 00:00:00 | | 2000-12-15 | 58,63 | 2.807.400 | 59,69 | 58,63 | 58,81 | 00:00:00 | | 2000-12-18 | 60,75 | 2.406.000 | 60,88 | 58,88 | 59,00 | 00:00:00 | | 2000-12-19 | 62,38 | 5.242.800 | 64,25 | 61,69 | 62,12 | 00:00:00 | | 2000-12-20 | 62,81 | 4.557.000 | 64,25 | 61,81 | 63,50 | 00:00:00 | | 2000-12-21 | 66,00 | 13.110.000 | 68,94 | 64,69 | 64,75 | 00:00:00 | | 2000-12-22 | 69,06 | 3.880.500 | 69,19 | 66,56 | 66,62 | 00:00:00 | | 2000-12-26 | 73,37 | 3.670.800 | 73,75 | 69,06 | 69,06 | 00:00:00 | | 2000-12-27 | 73,88 | 4.295.400 | 74,19 | 72,31 | 73,12 | 00:00:00 | | 2000-12-28 | 76,06 | 3.343.500 | 76,25 | 74,19 | 74,69 | 00:00:00 | | 2000-12-29 | 73,06 | 2.668.200 | 76,19 | 73,00 | 75,88 | 00:00:00 | | 2001-01-02 | 73,94 | 3.312.300 | 75,44 | 73,19 | 73,19 | 00:00:00 | | 2001-01-03 | 70,00 | 3.657.000 | 73,44 | 70,00 | 72,75 | 00:00:00 | | 2001-01-04 | 70,25 | 2.277.900 | 70,31 | 69,00 | 70,00 | 00:00:00 | | 2001-01-05 | 71,87 | 1.924.800 | 72,88 | 70,12 | 70,12 | 00:00:00 | | 2001-01-08 | 71,12 | 1.866.300 | 72,62 | 71,06 | 72,00 | 00:00:00 | | 2001-01-09 | 69,62 | 1.894.800 | 71,44 | 68,87 | 70,88 | 00:00:00 | | 2001-01-10 | 69,31 | 2.142.900 | 70,50 | 68,38 | 70,06 | 00:00:00 | | 2001-01-11 | 70,69 | 1.815.900 | 71,25 | 69,81 | 70,31 | 00:00:00 | | 2001-01-12 | 69,88 | 1.122.000 | 70,25 | 69,38 | 69,88 | 00:00:00 | | 2001-01-16 | 70,31 | 1.846.800 | 70,63 | 69,25 | 69,88 | 00:00:00 | | 2001-01-17 | 67,94 | 3.662.400 | 70,50 | 67,75 | 70,31 | 00:00:00 | | 2001-01-18 | 67,37 | 2.064.900 | 68,44 | 66,56 | 67,94 | 00:00:00 | | 2001-01-19 | 66,94 | 3.426.300 | 67,37 | 66,25 | 67,12 | 00:00:00 | | 2001-01-22 | 67,44 | 1.353.600 | 67,75 | 66,75 | 67,44 | 00:00:00 | | 2001-01-23 | 68,31 | 3.408.900 | 68,44 | 66,44 | 67,44 | 00:00:00 | | 2001-01-24 | 68,31 | 2.627.100 | 69,19 | 68,25 | 68,38 | 00:00:00 | | 2001-01-25 | 71,75 | 3.273.000 | 71,75 | 68,38 | 68,38 | 00:00:00 | | 2001-01-26 | 70,50 | 2.237.400 | 72,50 | 69,56 | 71,75 | 00:00:00 | | 2001-01-29 | 69,61 | 1.550.100 | 71,20 | 69,41 | 71,00 | 00:00:00 | | 2001-01-30 | 68,95 | 2.658.600 | 69,61 | 67,50 | 69,61 | 00:00:00 | | 2001-01-31 | 69,40 | 1.944.300 | 70,24 | 69,20 | 69,50 | 00:00:00 | | 2001-02-01 | 68,88 | 1.816.500 | 69,95 | 68,60 | 69,95 | 00:00:00 | | 2001-02-02 | 69,49 | 2.056.800 | 70,15 | 69,13 | 69,13 | 00:00:00 | | 2001-02-05 | 70,96 | 1.731.600 | 71,40 | 70,10 | 70,10 | 00:00:00 | | 2001-02-06 | 71,14 | 2.229.600 | 71,30 | 70,13 | 70,86 | 00:00:00 | | 2001-02-07 | 71,54 | 1.571.400 | 71,75 | 69,76 | 70,93 | 00:00:00 | | 2001-02-08 | 71,64 | 1.864.800 | 73,00 | 71,10 | 71,54 | 00:00:00 | | 2001-02-09 | 72,79 | 1.573.800 | 73,94 | 71,89 | 71,89 | 00:00:00 | | 2001-02-12 | 72,39 | 1.409.100 | 72,88 | 71,91 | 72,80 | 00:00:00 | | 2001-02-13 | 71,73 | 2.013.600 | 71,73 | 70,24 | 71,70 | 00:00:00 | | 2001-02-14 | 71,77 | 1.426.500 | 73,48 | 71,20 | 71,50 | 00:00:00 | | 2001-02-15 | 71,11 | 1.613.100 | 71,37 | 70,15 | 71,11 | 00:00:00 | | 2001-02-16 | 71,01 | 2.835.000 | 72,47 | 70,35 | 71,11 | 00:00:00 | | 2001-02-20 | 72,76 | 2.427.600 | 72,80 | 71,11 | 71,11 | 00:00:00 | | 2001-02-21 | 71,31 | 1.344.600 | 73,42 | 70,93 | 73,00 | 00:00:00 | | 2001-02-22 | 71,06 | 1.719.300 | 72,35 | 70,82 | 71,90 | 00:00:00 | | 2001-02-23 | 70,69 | 2.025.900 | 72,28 | 70,05 | 71,50 | 00:00:00 | | 2001-02-26 | 72,41 | 2.525.400 | 73,04 | 70,01 | 70,01 | 00:00:00 | | 2001-02-27 | 72,41 | 1.813.200 | 73,73 | 72,05 | 72,90 | 00:00:00 | | 2001-02-28 | 72,00 | 1.847.400 | 72,50 | 71,61 | 72,41 | 00:00:00 | | 2001-03-01 | 72,41 | 2.711.400 | 73,30 | 71,87 | 72,00 | 00:00:00 | | 2001-03-02 | 74,01 | 2.222.100 | 74,05 | 73,25 | 73,45 | 00:00:00 | | 2001-03-05 | 75,49 | 2.513.100 | 75,70 | 74,02 | 74,64 | 00:00:00 | | 2001-03-06 | 76,66 | 2.063.100 | 76,95 | 75,00 | 75,49 | 00:00:00 | | 2001-03-07 | 77,64 | 1.778.700 | 77,75 | 77,00 | 77,00 | 00:00:00 | | 2001-03-08 | 78,49 | 3.046.800 | 78,97 | 76,60 | 78,00 | 00:00:00 | | 2001-03-09 | 78,56 | 2.129.400 | 79,45 | 78,05 | 78,50 | 00:00:00 | | 2001-03-12 | 77,58 | 2.861.400 | 78,65 | 76,80 | 78,56 | 00:00:00 | | 2001-03-13 | 76,00 | 2.550.900 | 77,51 | 75,40 | 77,50 | 00:00:00 | | 2001-03-14 | 75,42 | 2.285.400 | 76,25 | 74,65 | 76,20 | 00:00:00 | | 2001-03-15 | 74,10 | 2.209.500 | 75,85 | 73,97 | 75,80 | 00:00:00 | | 2001-03-16 | 75,39 | 3.381.300 | 75,76 | 75,00 | 75,30 | 00:00:00 | | 2001-03-19 | 77,48 | 3.703.500 | 78,19 | 76,80 | 77,05 | 00:00:00 | | 2001-03-20 | 78,01 | 2.634.000 | 78,85 | 77,05 | 77,71 | 00:00:00 | | 2001-03-21 | 77,11 | 2.358.000 | 78,02 | 76,23 | 78,02 | 00:00:00 | | 2001-03-22 | 74,94 | 3.029.700 | 77,11 | 73,12 | 77,11 | 00:00:00 | | 2001-03-23 | 74,78 | 1.923.900 | 75,44 | 73,95 | 74,94 | 00:00:00 | | 2001-03-26 | 75,16 | 1.613.700 | 76,64 | 74,90 | 75,28 | 00:00:00 | | 2001-03-27 | 76,89 | 2.274.000 | 77,50 | 75,52 | 76,40 | 00:00:00 | | 2001-03-28 | 76,43 | 2.020.800 | 77,15 | 75,89 | 76,30 | 00:00:00 | | 2001-03-29 | 76,37 | 2.279.400 | 76,73 | 75,55 | 76,20 | 00:00:00 | | 2001-03-30 | 78,12 | 1.832.400 | 78,39 | 77,25 | 77,25 | 00:00:00 | | 2001-04-02 | 74,67 | 2.695.500 | 77,20 | 74,30 | 76,90 | 00:00:00 | | 2001-04-03 | 73,49 | 1.818.600 | 75,40 | 73,40 | 74,50 | 00:00:00 | | 2001-04-04 | 75,71 | 2.286.300 | 76,75 | 74,19 | 74,19 | 00:00:00 | | 2001-04-05 | 77,68 | 3.130.800 | 78,10 | 75,61 | 76,10 | 00:00:00 | | 2001-04-06 | 78,94 | 3.778.800 | 79,00 | 76,50 | 77,53 | 00:00:00 | | 2001-04-09 | 81,11 | 3.553.500 | 81,30 | 79,25 | 79,25 | 00:00:00 | | 2001-04-10 | 82,04 | 4.648.500 | 82,20 | 80,69 | 81,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
