|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 80,47 | 1.349.400 | 80,65 | 79,60 | 79,63 | 00:00:00 | | 2002-04-02 | 82,17 | 2.905.500 | 82,32 | 80,25 | 80,35 | 00:00:00 | | 2002-04-03 | 80,74 | 3.535.200 | 81,81 | 80,51 | 81,80 | 00:00:00 | | 2002-04-04 | 78,13 | 2.678.400 | 81,24 | 77,60 | 80,74 | 00:00:00 | | 2002-04-05 | 77,21 | 2.159.100 | 78,60 | 76,85 | 78,20 | 00:00:00 | | 2002-04-08 | 79,03 | 1.902.900 | 79,31 | 78,54 | 78,88 | 00:00:00 | | 2002-04-09 | 78,02 | 1.337.400 | 79,03 | 77,28 | 78,69 | 00:00:00 | | 2002-04-10 | 78,69 | 2.385.900 | 78,69 | 77,30 | 77,80 | 00:00:00 | | 2002-04-11 | 78,15 | 1.275.900 | 79,35 | 77,86 | 78,50 | 00:00:00 | | 2002-04-12 | 75,15 | 3.470.400 | 77,39 | 74,61 | 77,38 | 00:00:00 | | 2002-04-15 | 76,77 | 2.712.300 | 77,26 | 76,15 | 76,15 | 00:00:00 | | 2002-04-16 | 77,58 | 1.547.100 | 77,70 | 76,84 | 77,00 | 00:00:00 | | 2002-04-17 | 78,75 | 3.276.900 | 78,99 | 77,69 | 78,12 | 00:00:00 | | 2002-04-18 | 78,50 | 2.743.200 | 79,29 | 77,72 | 78,95 | 00:00:00 | | 2002-04-19 | 79,25 | 2.803.500 | 79,59 | 77,74 | 78,49 | 00:00:00 | | 2002-04-22 | 79,09 | 1.521.900 | 79,73 | 78,40 | 79,10 | 00:00:00 | | 2002-04-23 | 79,50 | 1.838.700 | 79,77 | 77,82 | 78,30 | 00:00:00 | | 2002-04-24 | 78,06 | 1.202.100 | 79,01 | 78,06 | 78,75 | 00:00:00 | | 2002-04-25 | 78,78 | 1.439.700 | 79,60 | 77,80 | 77,85 | 00:00:00 | | 2002-04-26 | 78,02 | 1.494.000 | 78,97 | 77,86 | 78,95 | 00:00:00 | | 2002-04-29 | 76,90 | 1.677.900 | 78,02 | 76,83 | 78,02 | 00:00:00 | | 2002-04-30 | 76,88 | 1.633.500 | 77,40 | 76,59 | 76,76 | 00:00:00 | | 2002-05-01 | 77,00 | 2.287.200 | 77,00 | 75,90 | 76,00 | 00:00:00 | | 2002-05-02 | 77,55 | 1.224.000 | 77,60 | 76,10 | 76,80 | 00:00:00 | | 2002-05-03 | 78,83 | 1.433.400 | 79,00 | 77,70 | 77,80 | 00:00:00 | | 2002-05-06 | 76,10 | 1.896.000 | 78,03 | 75,96 | 78,02 | 00:00:00 | | 2002-05-07 | 76,28 | 1.586.100 | 76,60 | 75,63 | 76,10 | 00:00:00 | | 2002-05-08 | 77,68 | 1.257.600 | 77,90 | 76,58 | 77,00 | 00:00:00 | | 2002-05-09 | 77,10 | 1.152.600 | 78,02 | 76,88 | 77,68 | 00:00:00 | | 2002-05-10 | 78,43 | 1.743.900 | 79,25 | 78,00 | 78,00 | 00:00:00 | | 2002-05-13 | 80,79 | 2.301.900 | 80,80 | 77,50 | 78,02 | 00:00:00 | | 2002-05-14 | 81,44 | 2.644.200 | 81,63 | 81,15 | 81,15 | 00:00:00 | | 2002-05-15 | 81,38 | 3.023.100 | 81,98 | 80,80 | 81,36 | 00:00:00 | | 2002-05-16 | 83,26 | 2.613.000 | 83,67 | 81,75 | 81,75 | 00:00:00 | | 2002-05-17 | 83,30 | 3.596.100 | 83,30 | 82,00 | 82,90 | 00:00:00 | | 2002-05-20 | 82,62 | 1.281.900 | 83,04 | 82,47 | 82,95 | 00:00:00 | | 2002-05-21 | 83,29 | 1.743.900 | 83,71 | 82,11 | 82,20 | 00:00:00 | | 2002-05-22 | 84,21 | 2.294.100 | 84,42 | 82,90 | 83,00 | 00:00:00 | | 2002-05-23 | 84,11 | 1.752.900 | 84,70 | 83,55 | 84,25 | 00:00:00 | | 2002-05-24 | 83,15 | 1.848.600 | 84,01 | 82,86 | 84,00 | 00:00:00 | | 2002-05-28 | 83,17 | 1.869.300 | 83,25 | 82,24 | 83,15 | 00:00:00 | | 2002-05-29 | 82,87 | 1.695.600 | 83,17 | 82,45 | 83,17 | 00:00:00 | | 2002-05-30 | 82,07 | 2.201.400 | 82,40 | 81,41 | 81,70 | 00:00:00 | | 2002-05-31 | 82,25 | 2.369.400 | 83,65 | 82,00 | 82,00 | 00:00:00 | | 2002-06-03 | 80,95 | 2.839.800 | 82,26 | 80,70 | 82,25 | 00:00:00 | | 2002-06-04 | 80,48 | 2.990.700 | 81,14 | 80,00 | 80,95 | 00:00:00 | | 2002-06-05 | 80,13 | 1.781.100 | 80,38 | 79,50 | 80,20 | 00:00:00 | | 2002-06-06 | 79,51 | 2.598.900 | 81,00 | 79,05 | 80,70 | 00:00:00 | | 2002-06-07 | 79,45 | 1.899.000 | 79,95 | 79,16 | 79,50 | 00:00:00 | | 2002-06-10 | 78,09 | 1.526.400 | 79,68 | 77,95 | 79,44 | 00:00:00 | | 2002-06-11 | 77,30 | 1.761.600 | 78,50 | 77,09 | 78,34 | 00:00:00 | | 2002-06-12 | 77,95 | 1.942.500 | 78,03 | 77,00 | 77,65 | 00:00:00 | | 2002-06-13 | 78,05 | 1.429.500 | 78,63 | 77,30 | 77,85 | 00:00:00 | | 2002-06-14 | 77,77 | 1.653.600 | 77,93 | 76,29 | 77,85 | 00:00:00 | | 2002-06-17 | 79,81 | 2.202.900 | 79,87 | 78,00 | 78,20 | 00:00:00 | | 2002-06-18 | 79,23 | 1.374.600 | 79,99 | 78,83 | 79,81 | 00:00:00 | | 2002-06-19 | 78,07 | 1.929.900 | 79,29 | 78,01 | 79,15 | 00:00:00 | | 2002-06-20 | 79,75 | 3.129.900 | 80,30 | 79,10 | 80,00 | 00:00:00 | | 2002-06-21 | 78,51 | 1.980.000 | 79,84 | 77,84 | 79,00 | 00:00:00 | | 2002-06-24 | 78,77 | 1.894.800 | 79,22 | 78,17 | 78,85 | 00:00:00 | | 2002-06-25 | 79,55 | 2.261.100 | 80,20 | 79,25 | 79,25 | 00:00:00 | | 2002-06-26 | 79,29 | 2.779.500 | 79,35 | 77,75 | 79,00 | 00:00:00 | | 2002-06-27 | 80,75 | 2.610.600 | 80,90 | 79,38 | 79,50 | 00:00:00 | | 2002-06-28 | 82,50 | 2.429.400 | 83,00 | 80,85 | 80,85 | 00:00:00 | | 2002-07-01 | 82,52 | 1.969.200 | 83,00 | 81,97 | 82,85 | 00:00:00 | | 2002-07-02 | 80,36 | 2.274.600 | 82,69 | 80,32 | 82,53 | 00:00:00 | | 2002-07-03 | 79,84 | 1.498.500 | 80,90 | 79,26 | 80,11 | 00:00:00 | | 2002-07-05 | 81,75 | 816.600 | 81,75 | 79,97 | 80,25 | 00:00:00 | | 2002-07-08 | 80,85 | 1.496.100 | 81,80 | 80,50 | 81,60 | 00:00:00 | | 2002-07-09 | 79,51 | 1.676.100 | 81,34 | 79,51 | 80,85 | 00:00:00 | | 2002-07-10 | 77,14 | 2.014.800 | 80,14 | 77,09 | 80,00 | 00:00:00 | | 2002-07-11 | 75,01 | 3.346.200 | 76,75 | 73,50 | 76,26 | 00:00:00 | | 2002-07-12 | 75,33 | 2.732.700 | 76,00 | 74,85 | 75,70 | 00:00:00 | | 2002-07-15 | 75,26 | 3.125.100 | 75,26 | 72,03 | 75,08 | 00:00:00 | | 2002-07-16 | 75,15 | 2.477.400 | 76,10 | 73,53 | 75,10 | 00:00:00 | | 2002-07-17 | 75,10 | 2.067.300 | 77,25 | 74,73 | 75,80 | 00:00:00 | | 2002-07-18 | 73,89 | 1.274.700 | 75,91 | 73,60 | 75,25 | 00:00:00 | | 2002-07-19 | 69,44 | 2.019.600 | 73,88 | 69,44 | 73,88 | 00:00:00 | | 2002-07-22 | 64,99 | 4.360.200 | 70,10 | 64,55 | 69,20 | 00:00:00 | | 2002-07-23 | 64,77 | 2.915.700 | 66,99 | 64,64 | 65,85 | 00:00:00 | | 2002-07-24 | 65,60 | 4.650.300 | 66,00 | 63,52 | 64,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
