|
 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 | | 2001-12-03 | 58,40 | 4.105.800 | 58,82 | 57,30 | 57,50 | 00:00:00 | | 2001-12-04 | 58,75 | 3.216.900 | 58,80 | 57,20 | 58,35 | 00:00:00 | | 2001-12-05 | 60,26 | 3.815.400 | 60,62 | 58,82 | 59,15 | 00:00:00 | | 2001-12-06 | 58,79 | 2.560.800 | 59,93 | 58,62 | 59,92 | 00:00:00 | | 2001-12-07 | 58,49 | 2.737.800 | 58,99 | 57,60 | 58,40 | 00:00:00 | | 2001-12-10 | 58,03 | 1.895.400 | 58,49 | 57,33 | 58,00 | 00:00:00 | | 2001-12-11 | 57,53 | 1.552.200 | 58,20 | 57,50 | 58,05 | 00:00:00 | | 2001-12-12 | 58,01 | 3.093.000 | 58,50 | 57,06 | 57,53 | 00:00:00 | | 2001-12-13 | 57,40 | 1.903.200 | 57,99 | 56,62 | 57,00 | 00:00:00 | | 2001-12-14 | 58,25 | 1.214.700 | 58,39 | 57,40 | 57,50 | 00:00:00 | | 2001-12-17 | 57,87 | 1.730.400 | 58,90 | 57,60 | 58,26 | 00:00:00 | | 2001-12-18 | 58,76 | 2.163.000 | 58,97 | 57,87 | 57,87 | 00:00:00 | | 2001-12-19 | 59,80 | 1.871.400 | 59,95 | 58,55 | 58,74 | 00:00:00 | | 2001-12-20 | 60,05 | 1.799.400 | 60,50 | 59,62 | 59,97 | 00:00:00 | | 2001-12-21 | 60,42 | 2.167.200 | 61,00 | 60,10 | 60,50 | 00:00:00 | | 2001-12-24 | 61,12 | 773.100 | 61,39 | 60,60 | 60,60 | 00:00:00 | | 2001-12-26 | 61,70 | 2.212.500 | 62,36 | 61,19 | 61,19 | 00:00:00 | | 2001-12-27 | 62,59 | 2.118.000 | 62,90 | 61,11 | 61,35 | 00:00:00 | | 2001-12-28 | 63,28 | 1.383.900 | 63,50 | 62,85 | 63,19 | 00:00:00 | | 2001-12-31 | 62,50 | 1.111.500 | 63,35 | 62,50 | 63,20 | 00:00:00 | | 2002-01-02 | 62,15 | 1.511.100 | 62,41 | 61,26 | 62,40 | 00:00:00 | | 2002-01-03 | 61,33 | 1.280.700 | 62,50 | 61,22 | 62,20 | 00:00:00 | | 2002-01-04 | 61,66 | 1.254.900 | 62,00 | 61,22 | 61,58 | 00:00:00 | | 2002-01-07 | 62,00 | 1.384.200 | 62,35 | 61,42 | 61,51 | 00:00:00 | | 2002-01-08 | 60,85 | 2.354.400 | 62,00 | 60,85 | 61,60 | 00:00:00 | | 2002-01-09 | 61,09 | 2.351.700 | 61,50 | 60,28 | 60,70 | 00:00:00 | | 2002-01-10 | 60,99 | 1.702.500 | 61,24 | 60,70 | 60,96 | 00:00:00 | | 2002-01-11 | 59,91 | 1.232.700 | 61,05 | 59,91 | 60,79 | 00:00:00 | | 2002-01-14 | 58,98 | 1.945.200 | 59,95 | 58,79 | 59,40 | 00:00:00 | | 2002-01-15 | 60,45 | 1.472.700 | 60,46 | 59,30 | 59,35 | 00:00:00 | | 2002-01-16 | 59,38 | 1.344.600 | 60,03 | 59,20 | 59,60 | 00:00:00 | | 2002-01-17 | 58,64 | 1.588.800 | 59,60 | 58,56 | 59,50 | 00:00:00 | | 2002-01-18 | 58,28 | 1.745.100 | 59,25 | 58,26 | 58,89 | 00:00:00 | | 2002-01-22 | 57,75 | 1.420.200 | 58,83 | 57,60 | 58,45 | 00:00:00 | | 2002-01-23 | 58,20 | 1.705.800 | 59,85 | 58,10 | 58,10 | 00:00:00 | | 2002-01-24 | 59,50 | 1.351.800 | 59,79 | 58,35 | 58,35 | 00:00:00 | | 2002-01-25 | 59,80 | 1.170.300 | 60,55 | 59,52 | 59,59 | 00:00:00 | | 2002-01-28 | 59,61 | 972.600 | 60,23 | 59,40 | 60,15 | 00:00:00 | | 2002-01-29 | 59,01 | 1.692.300 | 59,55 | 58,56 | 59,00 | 00:00:00 | | 2002-01-30 | 59,36 | 3.344.700 | 59,89 | 58,50 | 59,01 | 00:00:00 | | 2002-01-31 | 61,36 | 2.141.400 | 61,36 | 59,45 | 59,45 | 00:00:00 | | 2002-02-01 | 20,87 | 20.829 | 20,95 | 20,43 | 20,45 | 00:00:00 | | 2002-02-04 | 60,89 | 1.525.200 | 62,66 | 60,73 | 62,60 | 00:00:00 | | 2002-02-05 | 61,24 | 1.670.700 | 61,84 | 60,28 | 60,55 | 00:00:00 | | 2002-02-06 | 61,76 | 1.588.200 | 62,44 | 61,24 | 61,24 | 00:00:00 | | 2002-02-07 | 61,53 | 1.100.100 | 61,85 | 60,83 | 61,16 | 00:00:00 | | 2002-02-08 | 62,02 | 2.034.300 | 62,14 | 60,83 | 61,50 | 00:00:00 | | 2002-02-11 | 63,15 | 1.743.000 | 63,31 | 61,26 | 62,03 | 00:00:00 | | 2002-02-12 | 63,88 | 3.966.000 | 64,36 | 62,40 | 62,90 | 00:00:00 | | 2002-02-13 | 64,48 | 1.663.800 | 64,59 | 63,16 | 64,00 | 00:00:00 | | 2002-02-14 | 65,42 | 2.931.300 | 65,45 | 63,92 | 64,48 | 00:00:00 | | 2002-02-15 | 65,83 | 2.792.100 | 66,30 | 65,50 | 65,90 | 00:00:00 | | 2002-02-19 | 65,00 | 1.799.700 | 65,45 | 64,55 | 65,18 | 00:00:00 | | 2002-02-20 | 65,55 | 1.749.900 | 65,70 | 64,50 | 64,50 | 00:00:00 | | 2002-02-21 | 66,63 | 3.870.000 | 67,15 | 66,00 | 66,00 | 00:00:00 | | 2002-02-22 | 68,87 | 2.763.000 | 68,99 | 66,63 | 66,64 | 00:00:00 | | 2002-02-25 | 69,41 | 1.651.500 | 69,55 | 68,47 | 68,47 | 00:00:00 | | 2002-02-26 | 68,87 | 1.905.900 | 69,70 | 68,25 | 69,21 | 00:00:00 | | 2002-02-27 | 69,35 | 2.214.300 | 69,95 | 68,75 | 68,93 | 00:00:00 | | 2002-02-28 | 69,27 | 1.650.600 | 70,00 | 69,10 | 69,15 | 00:00:00 | | 2002-03-01 | 71,93 | 3.364.200 | 71,95 | 69,52 | 69,90 | 00:00:00 | | 2002-03-04 | 73,20 | 1.479.000 | 73,22 | 71,80 | 71,80 | 00:00:00 | | 2002-03-05 | 71,77 | 2.098.200 | 73,13 | 71,55 | 73,08 | 00:00:00 | | 2002-03-06 | 73,49 | 2.238.000 | 73,49 | 70,90 | 71,00 | 00:00:00 | | 2002-03-07 | 74,00 | 1.734.600 | 74,20 | 72,50 | 73,50 | 00:00:00 | | 2002-03-08 | 74,30 | 1.639.800 | 74,34 | 72,91 | 74,00 | 00:00:00 | | 2002-03-11 | 75,05 | 1.781.400 | 75,38 | 74,55 | 74,55 | 00:00:00 | | 2002-03-12 | 75,76 | 1.307.400 | 75,82 | 74,42 | 75,00 | 00:00:00 | | 2002-03-13 | 75,49 | 1.959.900 | 75,98 | 75,06 | 75,80 | 00:00:00 | | 2002-03-14 | 73,88 | 1.945.200 | 74,80 | 73,57 | 74,51 | 00:00:00 | | 2002-03-15 | 74,74 | 1.511.400 | 74,83 | 74,00 | 74,49 | 00:00:00 | | 2002-03-18 | 75,91 | 1.697.400 | 75,99 | 74,40 | 74,40 | 00:00:00 | | 2002-03-19 | 77,74 | 2.550.000 | 77,74 | 76,01 | 77,10 | 00:00:00 | | 2002-03-20 | 77,35 | 2.367.300 | 77,73 | 77,00 | 77,70 | 00:00:00 | | 2002-03-21 | 77,98 | 1.646.400 | 77,98 | 77,00 | 77,45 | 00:00:00 | | 2002-03-22 | 77,29 | 1.539.000 | 77,98 | 76,85 | 77,98 | 00:00:00 | | 2002-03-25 | 78,22 | 2.183.100 | 78,85 | 76,93 | 77,29 | 00:00:00 | | 2002-03-26 | 78,35 | 1.433.700 | 78,70 | 77,75 | 78,30 | 00:00:00 | | 2002-03-27 | 79,74 | 1.462.200 | 79,74 | 78,70 | 78,75 | 00:00:00 | | 2002-03-28 | 79,36 | 1.967.400 | 80,15 | 78,88 | 79,60 | 00:00:00 | | 2002-04-01 | 80,47 | 1.349.400 | 80,65 | 79,60 | 79,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
