U.S. markets open in 5 hours 51 minutes
F S&P 500
5,536.50 +15.00 (+0.27%) F Dow Jones
39,560.00 +91.00 (+0.23%) F Nasdaq
19,975.25 +48.00 (+0.24%) E-mini Russell 2000 Index Futur
2,076.70 +11.70 (+0.57%) Petróleo
82.17 +0.63 (+0.77%) Oro
2,334.60 -5.00 (-0.21%)
Hess Corp (AHC.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:13AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 50 |
| 28 jun 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
| 27 jun 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 26 jun 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | - |
| 25 jun 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
| 24 jun 2024 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | - |
| 21 jun 2024 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | - |
| 20 jun 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
| 19 jun 2024 | 133.20 | 134.24 | 133.20 | 134.24 | 134.24 | 50 |
| 18 jun 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
| 17 jun 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
| 14 jun 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | - |
| 14 jun 2024 | 0.4375 Dividendo | |||||
| 13 jun 2024 | 134.54 | 134.54 | 134.54 | 134.54 | 134.10 | - |
| 12 jun 2024 | 138.32 | 138.32 | 138.32 | 138.32 | 137.87 | - |
| 11 jun 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.14 | - |
| 10 jun 2024 | 136.94 | 136.94 | 136.94 | 136.94 | 136.49 | - |
| 07 jun 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.18 | - |
| 06 jun 2024 | 135.26 | 135.26 | 135.26 | 135.26 | 134.82 | - |
| 05 jun 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.06 | - |
| 04 jun 2024 | 135.56 | 135.56 | 135.56 | 135.56 | 135.12 | - |
| 03 jun 2024 | 140.92 | 140.92 | 140.92 | 140.92 | 140.46 | - |
| 31 may 2024 | 138.26 | 141.44 | 138.26 | 141.44 | 140.98 | 36 |
| 30 may 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.21 | - |
| 29 may 2024 | 139.76 | 139.76 | 139.76 | 139.76 | 139.31 | - |
| 28 may 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 139.70 | - |
| 27 may 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 139.09 | - |
| 24 may 2024 | 138.76 | 138.76 | 138.76 | 138.76 | 138.31 | - |
| 23 may 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.45 | - |
| 22 may 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 140.74 | - |
| 21 may 2024 | 143.00 | 143.00 | 142.72 | 142.72 | 142.26 | 4 |
| 20 may 2024 | 145.34 | 145.34 | 145.34 | 145.34 | 144.87 | - |
| 17 may 2024 | 143.88 | 143.88 | 143.88 | 143.88 | 143.41 | - |
| 16 may 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.29 | - |
| 15 may 2024 | 146.84 | 146.84 | 146.84 | 146.84 | 146.36 | - |
| 14 may 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.12 | - |
| 13 may 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 147.82 | - |
| 10 may 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 148.97 | - |
| 09 may 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.18 | - |
| 08 may 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 146.16 | - |
| 07 may 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.40 | - |
| 06 may 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.46 | - |
| 03 may 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.12 | - |
| 02 may 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 145.64 | - |
| 30 abr 2024 | 151.56 | 151.56 | 151.56 | 151.56 | 151.07 | - |
| 29 abr 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 149.93 | - |
| 26 abr 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.09 | - |
| 25 abr 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 147.78 | - |
| 24 abr 2024 | 146.56 | 146.56 | 146.56 | 146.56 | 146.08 | - |
| 23 abr 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 145.98 | - |
| 22 abr 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 142.65 | - |
| 19 abr 2024 | 143.68 | 143.68 | 143.68 | 143.68 | 143.21 | - |
| 18 abr 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 140.64 | - |
| 17 abr 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.06 | - |
| 16 abr 2024 | 142.84 | 142.84 | 142.84 | 142.84 | 142.38 | - |
| 15 abr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 142.93 | - |
| 12 abr 2024 | 147.16 | 147.16 | 147.16 | 147.16 | 146.68 | - |
| 11 abr 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.02 | - |
| 10 abr 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.19 | - |
| 09 abr 2024 | 143.16 | 143.16 | 143.16 | 143.16 | 142.69 | - |
| 08 abr 2024 | 143.08 | 143.08 | 143.08 | 143.08 | 142.61 | - |
| 05 abr 2024 | 144.28 | 144.28 | 144.28 | 144.28 | 143.81 | - |
| 04 abr 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.19 | - |
| 03 abr 2024 | 144.02 | 144.02 | 144.02 | 144.02 | 143.55 | - |
| 02 abr 2024 | 144.16 | 144.16 | 144.16 | 144.16 | 143.69 | - |
| 28 mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.55 | - |
| 27 mar 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 136.95 | - |
| 26 mar 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 138.60 | - |
| 25 mar 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 137.80 | - |
| 22 mar 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 136.85 | - |
| 21 mar 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.31 | - |
| 20 mar 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 138.60 | - |
| 19 mar 2024 | 137.90 | 139.95 | 137.90 | 139.95 | 139.49 | 4 |
| 18 mar 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.50 | - |
| 15 mar 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.50 | - |
| 15 mar 2024 | 0.4375 Dividendo | |||||
| 14 mar 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 135.27 | - |
| 13 mar 2024 | 133.90 | 136.35 | 133.90 | 136.35 | 135.47 | 40 |
| 12 mar 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 133.33 | - |
| 11 mar 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 130.95 | - |
| 08 mar 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 131.64 | - |
| 07 mar 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 130.01 | - |
| 06 mar 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 133.98 | - |
| 05 mar 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 132.19 | - |
| 04 mar 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 135.42 | - |
| 01 mar 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 134.08 | - |
| 29 feb 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.04 | - |
| 28 feb 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 132.69 | - |
| 27 feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.44 | - |
| 26 feb 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 135.27 | - |
| 23 feb 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 136.66 | - |
| 22 feb 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 135.97 | - |
| 21 feb 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 134.58 | - |
| 20 feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.71 | - |
| 19 feb 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.02 | - |
| 16 feb 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 136.22 | - |
| 15 feb 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.74 | - |
| 14 feb 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 132.19 | - |
| 13 feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.44 | - |
| 12 feb 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 130.55 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.