Última Hora: "Brexit não chegou ao fim - Sol" Sat, 14 Dec 2019 18:38:16 GMT    "COP25: uma traição ao Acordo de Paris "e às pessoas em todo o mundo" - ZAP" Sat, 14 Dec 2019 13:30:00 GMT    "Costa e Centeno discutiram no Conselho Europeu (e Centeno ganhou) - ZAP" Sat, 14 Dec 2019 12:15:00 GMT    "Ferro Rodrigues irrita-se com a ?vergonha? de André Ventura e troca duas vezes o nome a Joacine - V" Fri, 13 Dec 2019 15:08:00 GMT   "Regresso do 'Vouguinha' a vapor com lotação esgotada - Notícias de Aveiro" Sat, 14 Dec 2019 13:21:00 GMT    "Conselho de Ministros aprova proposta de Orçamento do Estado para 2020 - RTP" Sat, 14 Dec 2019 20:29:00 GMT    "Declaração de políticos sobre pertença a organizações secretas? Rui Rio acha "interessante" - SAPO 24" Sat, 14 Dec 2019 21:20:00 GMT    "Campanha de Luís Montenegro denuncia irregularidades no processo de diretas no PSD - TSF Online" Sat, 14 Dec 2019 07:25:00 GMT    "Governo diz que foi "até onde podia ir" nos aumentos da função pública - Diário de Notícias - Lisboa" Fri, 13 Dec 2019 15:06:00 GMT    "Dragagens no Sado já arrancaram com areias a serem colocadas no porto de Setúbal - Jornal de Notícias" Fri, 13 Dec 2019 14:11:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+1,750 (+1,030%) Hess Corporation - [Ticker: HES]Gráfico Hess Corporation   Noticias Hess Corporation   Descargar Históricos de Metastock Hess Corporation  y Otros  Análisis Técnico Hess Corporation   
Última Transacción55,640Hora de Cotización2018-12-03 - 00:00:00
Variación+1,750 (+1,030%)Rango 52 Semanas[0,000 - 0,000]
Máximo57,150Mínimo54,880
Volumen1.434.641Volumen Medio (3m)0
Demanda / Oferta44,250 x 300 - 44,260 x 400Yield
Cierre Anterior53,890PER0,00%
Apertura56,140EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-12-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-07-2465,604.650.30066,0063,5264,1000:00:00
2002-07-2563,465.601.00065,6461,3565,0000:00:00
2002-07-2664,053.018.60064,7062,4463,5400:00:00
2002-07-2967,042.665.20067,0464,5064,5000:00:00
2002-07-3065,532.382.00066,5564,7066,2500:00:00
2002-07-3168,403.258.90068,4065,1565,5400:00:00
2002-08-0164,082.567.40067,5663,8967,5500:00:00
2002-08-0264,002.666.40065,4462,6464,1000:00:00
2002-08-0561,441.508.10064,7561,4463,6000:00:00
2002-08-0663,442.247.30064,8762,5062,5000:00:00
2002-08-0765,211.760.40065,3363,3364,0000:00:00
2002-08-0867,501.415.70067,5565,5065,9000:00:00
2002-08-0968,932.049.60069,2365,8066,8000:00:00
2002-08-1269,271.561.80069,8767,6568,2500:00:00
2002-08-1368,001.543.20069,6567,8869,2200:00:00
2002-08-1470,022.188.20070,2367,9569,0000:00:00
2002-08-1571,821.776.30071,9070,2170,5000:00:00
2002-08-1671,131.283.70071,8170,2571,6000:00:00
2002-08-1971,552.267.10072,2170,2571,1500:00:00
2002-08-2070,501.715.10071,5869,8371,5500:00:00
2002-08-2170,751.664.70070,9969,7070,5700:00:00
2002-08-2272,06994.80072,1970,6570,7700:00:00
2002-08-2372,071.365.30072,5971,5871,9300:00:00
2002-08-2673,211.403.40073,6171,7672,5000:00:00
2002-08-2774,071.746.90074,8773,7174,2000:00:00
2002-08-2872,451.192.80073,5171,9573,4000:00:00
2002-08-2972,101.730.40072,3970,9072,2000:00:00
2002-08-3073,101.487.70073,9572,0372,1000:00:00
2002-09-0370,412.025.00072,0069,9872,0000:00:00
2002-09-0470,572.310.90070,8468,5070,4200:00:00
2002-09-0570,691.826.10071,4469,1069,6000:00:00
2002-09-0671,511.974.90072,5571,2071,9000:00:00
2002-09-0971,553.013.20072,1371,0471,6600:00:00
2002-09-1071,503.215.10072,2971,1571,7500:00:00
2002-09-1170,941.790.40071,8570,9071,7500:00:00
2002-09-1269,371.970.70070,5068,8970,4300:00:00
2002-09-1370,122.131.50070,2468,3469,2300:00:00
2002-09-1670,43709.20070,4769,5270,1500:00:00
2002-09-1768,021.693.20069,7567,8469,7500:00:00
2002-09-1867,811.994.40068,6967,2367,9000:00:00
2002-09-1965,892.411.40067,8265,8567,8200:00:00
2002-09-2066,351.598.10066,9566,1066,5000:00:00
2002-09-2366,091.906.50066,9865,2065,3500:00:00
2002-09-2464,472.353.20066,0964,2066,0100:00:00
2002-09-2565,901.767.30066,2464,6665,2000:00:00
2002-09-2668,411.278.30068,5066,5066,7000:00:00
2002-09-2767,931.769.40069,8567,8468,4100:00:00
2002-09-3067,881.906.20068,7065,9067,2500:00:00
2002-10-0169,352.285.40069,7067,9868,4000:00:00
2002-10-0268,641.937.70071,4868,6068,9000:00:00
2002-10-0369,001.811.10070,3968,4568,6900:00:00
2002-10-0467,051.977.00069,6266,4168,7500:00:00
2002-10-0765,722.266.50067,6265,5066,8000:00:00
2002-10-0864,602.560.20065,9063,3065,5000:00:00
2002-10-0962,352.203.50064,7062,1264,2000:00:00
2002-10-1064,883.099.30065,2961,3062,2500:00:00
2002-10-1163,526.492.60065,6062,8064,8900:00:00
2002-10-1465,502.453.70065,5563,5263,5200:00:00
2002-10-1567,612.567.10067,9066,9567,0000:00:00
2002-10-1665,801.447.50067,7265,6067,6100:00:00
2002-10-1766,802.032.80067,0166,3066,3000:00:00
2002-10-1865,052.769.60066,8164,8766,8100:00:00
2002-10-2165,801.626.30066,3064,8065,0500:00:00
2002-10-2264,272.932.20065,1063,4565,1000:00:00
2002-10-2365,851.356.60065,8563,7764,2800:00:00
2002-10-2457,7715.387.60065,8557,6765,8500:00:00
2002-10-2552,1410.647.90058,4552,0057,7800:00:00
2002-10-2852,305.149.80052,9951,2552,1500:00:00
2002-10-2949,685.282.70051,8049,4051,8000:00:00
2002-10-3051,005.503.20051,1849,8049,9500:00:00
2002-10-3151,304.556.10051,7050,4251,3500:00:00
2002-11-0151,844.276.20052,4650,9051,3000:00:00
2002-11-0451,552.631.90052,4051,1452,1000:00:00
2002-11-0551,302.623.20051,6050,0051,5600:00:00
2002-11-0651,782.883.30052,0251,1951,7500:00:00
2002-11-0751,151.931.10051,9550,8451,6000:00:00
2002-11-0851,923.296.10052,4050,8951,1600:00:00
2002-11-1152,153.061.80052,9051,7051,7000:00:00
2002-11-1252,412.990.10053,2752,3252,7000:00:00
2002-11-1351,253.234.30052,6051,1952,2000:00:00
2002-11-1453,133.766.80053,2651,5051,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters