|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 82,04 | 4.648.500 | 82,20 | 80,69 | 81,60 | 00:00:00 | | 2001-04-11 | 80,17 | 2.413.500 | 81,21 | 79,50 | 81,20 | 00:00:00 | | 2001-04-12 | 80,91 | 2.046.900 | 81,99 | 79,94 | 80,37 | 00:00:00 | | 2001-04-16 | 84,69 | 3.844.800 | 84,74 | 81,61 | 81,61 | 00:00:00 | | 2001-04-17 | 86,00 | 3.501.000 | 86,00 | 83,50 | 83,50 | 00:00:00 | | 2001-04-18 | 84,46 | 3.270.600 | 85,24 | 83,75 | 85,00 | 00:00:00 | | 2001-04-19 | 83,10 | 2.457.000 | 84,27 | 82,70 | 84,26 | 00:00:00 | | 2001-04-20 | 83,54 | 2.411.400 | 85,20 | 83,39 | 83,60 | 00:00:00 | | 2001-04-23 | 85,41 | 2.627.700 | 85,66 | 83,96 | 83,96 | 00:00:00 | | 2001-04-24 | 84,75 | 3.043.200 | 86,20 | 84,22 | 85,50 | 00:00:00 | | 2001-04-25 | 86,09 | 2.705.100 | 86,99 | 84,50 | 84,50 | 00:00:00 | | 2001-04-26 | 87,00 | 3.307.800 | 87,90 | 85,98 | 87,00 | 00:00:00 | | 2001-04-27 | 87,97 | 2.635.200 | 88,35 | 85,99 | 87,00 | 00:00:00 | | 2001-04-30 | 87,19 | 2.573.700 | 88,39 | 86,39 | 87,66 | 00:00:00 | | 2001-05-01 | 86,96 | 1.716.600 | 87,59 | 86,00 | 87,35 | 00:00:00 | | 2001-05-02 | 82,29 | 4.857.300 | 85,75 | 82,10 | 85,75 | 00:00:00 | | 2001-05-03 | 81,99 | 3.393.300 | 82,99 | 80,40 | 82,29 | 00:00:00 | | 2001-05-04 | 82,65 | 2.686.500 | 83,80 | 82,35 | 83,03 | 00:00:00 | | 2001-05-07 | 82,92 | 2.837.100 | 83,04 | 82,03 | 82,56 | 00:00:00 | | 2001-05-08 | 84,12 | 2.100.000 | 84,25 | 81,89 | 83,21 | 00:00:00 | | 2001-05-09 | 85,12 | 1.935.000 | 85,40 | 84,30 | 84,80 | 00:00:00 | | 2001-05-10 | 85,24 | 1.603.800 | 86,50 | 84,60 | 85,13 | 00:00:00 | | 2001-05-11 | 85,05 | 1.608.600 | 85,22 | 84,20 | 84,90 | 00:00:00 | | 2001-05-14 | 86,68 | 1.868.700 | 86,79 | 85,75 | 86,25 | 00:00:00 | | 2001-05-15 | 87,31 | 1.729.500 | 87,48 | 86,85 | 87,22 | 00:00:00 | | 2001-05-16 | 87,83 | 2.077.500 | 88,25 | 86,65 | 86,90 | 00:00:00 | | 2001-05-17 | 88,26 | 1.765.800 | 89,00 | 86,76 | 87,83 | 00:00:00 | | 2001-05-18 | 89,90 | 1.974.900 | 89,90 | 88,70 | 88,70 | 00:00:00 | | 2001-05-21 | 88,79 | 2.096.100 | 90,40 | 88,40 | 90,12 | 00:00:00 | | 2001-05-22 | 87,58 | 1.554.000 | 88,05 | 87,21 | 87,38 | 00:00:00 | | 2001-05-23 | 85,81 | 1.710.300 | 87,48 | 85,62 | 87,38 | 00:00:00 | | 2001-05-24 | 85,54 | 1.806.600 | 85,85 | 85,02 | 85,81 | 00:00:00 | | 2001-05-25 | 85,38 | 1.234.200 | 85,60 | 84,80 | 85,55 | 00:00:00 | | 2001-05-29 | 85,64 | 1.328.700 | 86,31 | 85,57 | 85,90 | 00:00:00 | | 2001-05-30 | 84,89 | 1.605.900 | 86,15 | 84,50 | 85,89 | 00:00:00 | | 2001-05-31 | 85,64 | 1.329.300 | 85,73 | 84,11 | 84,89 | 00:00:00 | | 2001-06-01 | 85,28 | 780.600 | 85,76 | 84,32 | 85,65 | 00:00:00 | | 2001-06-04 | 86,66 | 1.475.400 | 86,99 | 85,90 | 86,04 | 00:00:00 | | 2001-06-05 | 86,60 | 1.299.300 | 86,85 | 86,09 | 86,67 | 00:00:00 | | 2001-06-06 | 84,61 | 2.068.500 | 85,49 | 84,31 | 85,31 | 00:00:00 | | 2001-06-07 | 83,77 | 1.236.000 | 84,80 | 83,70 | 84,00 | 00:00:00 | | 2001-06-08 | 84,29 | 1.201.500 | 84,75 | 83,00 | 84,25 | 00:00:00 | | 2001-06-11 | 84,70 | 1.001.700 | 85,61 | 84,66 | 84,98 | 00:00:00 | | 2001-06-12 | 85,65 | 1.289.100 | 85,88 | 84,84 | 85,45 | 00:00:00 | | 2001-06-13 | 84,88 | 1.636.800 | 87,13 | 84,56 | 87,00 | 00:00:00 | | 2001-06-14 | 83,73 | 1.368.900 | 84,78 | 83,55 | 84,78 | 00:00:00 | | 2001-06-15 | 84,20 | 1.894.500 | 85,72 | 84,02 | 85,72 | 00:00:00 | | 2001-06-18 | 83,60 | 1.481.100 | 84,58 | 83,41 | 84,20 | 00:00:00 | | 2001-06-19 | 83,68 | 1.573.500 | 84,27 | 83,24 | 83,60 | 00:00:00 | | 2001-06-20 | 82,41 | 2.553.900 | 84,60 | 82,40 | 83,45 | 00:00:00 | | 2001-06-21 | 81,38 | 2.720.100 | 82,64 | 80,50 | 82,60 | 00:00:00 | | 2001-06-22 | 83,60 | 3.070.200 | 83,60 | 80,61 | 81,95 | 00:00:00 | | 2001-06-25 | 83,58 | 2.759.100 | 83,98 | 82,21 | 83,73 | 00:00:00 | | 2001-06-26 | 83,73 | 1.928.400 | 83,76 | 82,37 | 83,58 | 00:00:00 | | 2001-06-27 | 81,49 | 3.381.300 | 82,75 | 81,21 | 82,66 | 00:00:00 | | 2001-06-28 | 79,26 | 3.348.300 | 80,98 | 79,12 | 80,35 | 00:00:00 | | 2001-06-29 | 80,80 | 2.238.300 | 81,75 | 79,44 | 79,79 | 00:00:00 | | 2001-07-02 | 80,49 | 1.595.400 | 81,32 | 79,70 | 81,20 | 00:00:00 | | 2001-07-03 | 80,03 | 1.020.300 | 80,55 | 79,74 | 79,74 | 00:00:00 | | 2001-07-05 | 81,28 | 1.306.800 | 81,76 | 80,36 | 80,38 | 00:00:00 | | 2001-07-06 | 81,93 | 2.093.100 | 82,39 | 80,80 | 81,33 | 00:00:00 | | 2001-07-09 | 79,36 | 2.189.400 | 81,68 | 79,30 | 81,68 | 00:00:00 | | 2001-07-10 | 77,35 | 6.627.600 | 78,40 | 77,00 | 77,52 | 00:00:00 | | 2001-07-11 | 75,67 | 4.429.800 | 75,99 | 75,19 | 75,80 | 00:00:00 | | 2001-07-12 | 74,80 | 3.525.000 | 75,65 | 74,00 | 74,90 | 00:00:00 | | 2001-07-13 | 75,79 | 2.158.200 | 76,18 | 74,00 | 74,98 | 00:00:00 | | 2001-07-16 | 74,30 | 1.912.500 | 76,00 | 73,86 | 76,00 | 00:00:00 | | 2001-07-17 | 73,35 | 1.852.800 | 74,80 | 72,45 | 74,30 | 00:00:00 | | 2001-07-18 | 71,36 | 3.989.400 | 72,20 | 70,59 | 72,00 | 00:00:00 | | 2001-07-19 | 72,61 | 1.884.600 | 72,99 | 71,70 | 71,70 | 00:00:00 | | 2001-07-20 | 73,49 | 1.749.000 | 73,84 | 72,90 | 73,30 | 00:00:00 | | 2001-07-23 | 72,78 | 2.156.400 | 74,24 | 72,68 | 74,00 | 00:00:00 | | 2001-07-24 | 70,80 | 2.395.500 | 72,80 | 70,08 | 72,80 | 00:00:00 | | 2001-07-25 | 74,40 | 1.859.400 | 74,54 | 71,21 | 71,40 | 00:00:00 | | 2001-07-26 | 75,73 | 2.157.600 | 76,00 | 74,35 | 74,45 | 00:00:00 | | 2001-07-27 | 77,92 | 2.692.200 | 77,99 | 74,69 | 76,89 | 00:00:00 | | 2001-07-30 | 77,61 | 2.115.300 | 78,74 | 76,95 | 78,19 | 00:00:00 | | 2001-07-31 | 77,28 | 1.293.900 | 78,61 | 77,00 | 77,74 | 00:00:00 | | 2001-08-01 | 76,73 | 1.758.000 | 79,10 | 76,70 | 78,50 | 00:00:00 | | 2001-08-02 | 77,24 | 1.743.900 | 77,48 | 76,29 | 77,25 | 00:00:00 | | 2001-08-03 | 76,50 | 910.800 | 77,48 | 75,91 | 77,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
