|
 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 | | 2002-07-24 | 65,60 | 4.650.300 | 66,00 | 63,52 | 64,10 | 00:00:00 | | 2002-07-25 | 63,46 | 5.601.000 | 65,64 | 61,35 | 65,00 | 00:00:00 | | 2002-07-26 | 64,05 | 3.018.600 | 64,70 | 62,44 | 63,54 | 00:00:00 | | 2002-07-29 | 67,04 | 2.665.200 | 67,04 | 64,50 | 64,50 | 00:00:00 | | 2002-07-30 | 65,53 | 2.382.000 | 66,55 | 64,70 | 66,25 | 00:00:00 | | 2002-07-31 | 68,40 | 3.258.900 | 68,40 | 65,15 | 65,54 | 00:00:00 | | 2002-08-01 | 64,08 | 2.567.400 | 67,56 | 63,89 | 67,55 | 00:00:00 | | 2002-08-02 | 64,00 | 2.666.400 | 65,44 | 62,64 | 64,10 | 00:00:00 | | 2002-08-05 | 61,44 | 1.508.100 | 64,75 | 61,44 | 63,60 | 00:00:00 | | 2002-08-06 | 63,44 | 2.247.300 | 64,87 | 62,50 | 62,50 | 00:00:00 | | 2002-08-07 | 65,21 | 1.760.400 | 65,33 | 63,33 | 64,00 | 00:00:00 | | 2002-08-08 | 67,50 | 1.415.700 | 67,55 | 65,50 | 65,90 | 00:00:00 | | 2002-08-09 | 68,93 | 2.049.600 | 69,23 | 65,80 | 66,80 | 00:00:00 | | 2002-08-12 | 69,27 | 1.561.800 | 69,87 | 67,65 | 68,25 | 00:00:00 | | 2002-08-13 | 68,00 | 1.543.200 | 69,65 | 67,88 | 69,22 | 00:00:00 | | 2002-08-14 | 70,02 | 2.188.200 | 70,23 | 67,95 | 69,00 | 00:00:00 | | 2002-08-15 | 71,82 | 1.776.300 | 71,90 | 70,21 | 70,50 | 00:00:00 | | 2002-08-16 | 71,13 | 1.283.700 | 71,81 | 70,25 | 71,60 | 00:00:00 | | 2002-08-19 | 71,55 | 2.267.100 | 72,21 | 70,25 | 71,15 | 00:00:00 | | 2002-08-20 | 70,50 | 1.715.100 | 71,58 | 69,83 | 71,55 | 00:00:00 | | 2002-08-21 | 70,75 | 1.664.700 | 70,99 | 69,70 | 70,57 | 00:00:00 | | 2002-08-22 | 72,06 | 994.800 | 72,19 | 70,65 | 70,77 | 00:00:00 | | 2002-08-23 | 72,07 | 1.365.300 | 72,59 | 71,58 | 71,93 | 00:00:00 | | 2002-08-26 | 73,21 | 1.403.400 | 73,61 | 71,76 | 72,50 | 00:00:00 | | 2002-08-27 | 74,07 | 1.746.900 | 74,87 | 73,71 | 74,20 | 00:00:00 | | 2002-08-28 | 72,45 | 1.192.800 | 73,51 | 71,95 | 73,40 | 00:00:00 | | 2002-08-29 | 72,10 | 1.730.400 | 72,39 | 70,90 | 72,20 | 00:00:00 | | 2002-08-30 | 73,10 | 1.487.700 | 73,95 | 72,03 | 72,10 | 00:00:00 | | 2002-09-03 | 70,41 | 2.025.000 | 72,00 | 69,98 | 72,00 | 00:00:00 | | 2002-09-04 | 70,57 | 2.310.900 | 70,84 | 68,50 | 70,42 | 00:00:00 | | 2002-09-05 | 70,69 | 1.826.100 | 71,44 | 69,10 | 69,60 | 00:00:00 | | 2002-09-06 | 71,51 | 1.974.900 | 72,55 | 71,20 | 71,90 | 00:00:00 | | 2002-09-09 | 71,55 | 3.013.200 | 72,13 | 71,04 | 71,66 | 00:00:00 | | 2002-09-10 | 71,50 | 3.215.100 | 72,29 | 71,15 | 71,75 | 00:00:00 | | 2002-09-11 | 70,94 | 1.790.400 | 71,85 | 70,90 | 71,75 | 00:00:00 | | 2002-09-12 | 69,37 | 1.970.700 | 70,50 | 68,89 | 70,43 | 00:00:00 | | 2002-09-13 | 70,12 | 2.131.500 | 70,24 | 68,34 | 69,23 | 00:00:00 | | 2002-09-16 | 70,43 | 709.200 | 70,47 | 69,52 | 70,15 | 00:00:00 | | 2002-09-17 | 68,02 | 1.693.200 | 69,75 | 67,84 | 69,75 | 00:00:00 | | 2002-09-18 | 67,81 | 1.994.400 | 68,69 | 67,23 | 67,90 | 00:00:00 | | 2002-09-19 | 65,89 | 2.411.400 | 67,82 | 65,85 | 67,82 | 00:00:00 | | 2002-09-20 | 66,35 | 1.598.100 | 66,95 | 66,10 | 66,50 | 00:00:00 | | 2002-09-23 | 66,09 | 1.906.500 | 66,98 | 65,20 | 65,35 | 00:00:00 | | 2002-09-24 | 64,47 | 2.353.200 | 66,09 | 64,20 | 66,01 | 00:00:00 | | 2002-09-25 | 65,90 | 1.767.300 | 66,24 | 64,66 | 65,20 | 00:00:00 | | 2002-09-26 | 68,41 | 1.278.300 | 68,50 | 66,50 | 66,70 | 00:00:00 | | 2002-09-27 | 67,93 | 1.769.400 | 69,85 | 67,84 | 68,41 | 00:00:00 | | 2002-09-30 | 67,88 | 1.906.200 | 68,70 | 65,90 | 67,25 | 00:00:00 | | 2002-10-01 | 69,35 | 2.285.400 | 69,70 | 67,98 | 68,40 | 00:00:00 | | 2002-10-02 | 68,64 | 1.937.700 | 71,48 | 68,60 | 68,90 | 00:00:00 | | 2002-10-03 | 69,00 | 1.811.100 | 70,39 | 68,45 | 68,69 | 00:00:00 | | 2002-10-04 | 67,05 | 1.977.000 | 69,62 | 66,41 | 68,75 | 00:00:00 | | 2002-10-07 | 65,72 | 2.266.500 | 67,62 | 65,50 | 66,80 | 00:00:00 | | 2002-10-08 | 64,60 | 2.560.200 | 65,90 | 63,30 | 65,50 | 00:00:00 | | 2002-10-09 | 62,35 | 2.203.500 | 64,70 | 62,12 | 64,20 | 00:00:00 | | 2002-10-10 | 64,88 | 3.099.300 | 65,29 | 61,30 | 62,25 | 00:00:00 | | 2002-10-11 | 63,52 | 6.492.600 | 65,60 | 62,80 | 64,89 | 00:00:00 | | 2002-10-14 | 65,50 | 2.453.700 | 65,55 | 63,52 | 63,52 | 00:00:00 | | 2002-10-15 | 67,61 | 2.567.100 | 67,90 | 66,95 | 67,00 | 00:00:00 | | 2002-10-16 | 65,80 | 1.447.500 | 67,72 | 65,60 | 67,61 | 00:00:00 | | 2002-10-17 | 66,80 | 2.032.800 | 67,01 | 66,30 | 66,30 | 00:00:00 | | 2002-10-18 | 65,05 | 2.769.600 | 66,81 | 64,87 | 66,81 | 00:00:00 | | 2002-10-21 | 65,80 | 1.626.300 | 66,30 | 64,80 | 65,05 | 00:00:00 | | 2002-10-22 | 64,27 | 2.932.200 | 65,10 | 63,45 | 65,10 | 00:00:00 | | 2002-10-23 | 65,85 | 1.356.600 | 65,85 | 63,77 | 64,28 | 00:00:00 | | 2002-10-24 | 57,77 | 15.387.600 | 65,85 | 57,67 | 65,85 | 00:00:00 | | 2002-10-25 | 52,14 | 10.647.900 | 58,45 | 52,00 | 57,78 | 00:00:00 | | 2002-10-28 | 52,30 | 5.149.800 | 52,99 | 51,25 | 52,15 | 00:00:00 | | 2002-10-29 | 49,68 | 5.282.700 | 51,80 | 49,40 | 51,80 | 00:00:00 | | 2002-10-30 | 51,00 | 5.503.200 | 51,18 | 49,80 | 49,95 | 00:00:00 | | 2002-10-31 | 51,30 | 4.556.100 | 51,70 | 50,42 | 51,35 | 00:00:00 | | 2002-11-01 | 51,84 | 4.276.200 | 52,46 | 50,90 | 51,30 | 00:00:00 | | 2002-11-04 | 51,55 | 2.631.900 | 52,40 | 51,14 | 52,10 | 00:00:00 | | 2002-11-05 | 51,30 | 2.623.200 | 51,60 | 50,00 | 51,56 | 00:00:00 | | 2002-11-06 | 51,78 | 2.883.300 | 52,02 | 51,19 | 51,75 | 00:00:00 | | 2002-11-07 | 51,15 | 1.931.100 | 51,95 | 50,84 | 51,60 | 00:00:00 | | 2002-11-08 | 51,92 | 3.296.100 | 52,40 | 50,89 | 51,16 | 00:00:00 | | 2002-11-11 | 52,15 | 3.061.800 | 52,90 | 51,70 | 51,70 | 00:00:00 | | 2002-11-12 | 52,41 | 2.990.100 | 53,27 | 52,32 | 52,70 | 00:00:00 | | 2002-11-13 | 51,25 | 3.234.300 | 52,60 | 51,19 | 52,20 | 00:00:00 | | 2002-11-14 | 53,13 | 3.766.800 | 53,26 | 51,50 | 51,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
