Hess Corp (AHC.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:42PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 137.56 | 137.56 | 137.12 | 137.12 | 137.12 | - |
| 04 jul 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | - |
| 03 jul 2024 | 138.62 | 138.62 | 138.24 | 138.24 | 138.24 | - |
| 02 jul 2024 | 137.86 | 137.86 | 137.86 | 137.86 | 137.86 | - |
| 01 jul 2024 | 137.42 | 138.04 | 136.84 | 138.04 | 138.04 | - |
| 28 jun 2024 | 138.16 | 138.80 | 138.16 | 138.44 | 138.44 | - |
| 27 jun 2024 | 137.52 | 137.58 | 137.30 | 137.30 | 137.30 | - |
| 26 jun 2024 | 140.32 | 140.32 | 139.72 | 139.72 | 139.72 | - |
| 25 jun 2024 | 139.64 | 139.64 | 139.34 | 139.34 | 139.34 | - |
| 24 jun 2024 | 136.34 | 136.50 | 136.34 | 136.46 | 136.46 | - |
| 21 jun 2024 | 136.76 | 137.24 | 136.76 | 136.78 | 136.78 | - |
| 20 jun 2024 | 132.94 | 133.40 | 132.94 | 133.40 | 133.40 | - |
| 19 jun 2024 | 133.18 | 133.18 | 132.98 | 132.98 | 132.98 | - |
| 18 jun 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
| 17 jun 2024 | 133.30 | 133.92 | 133.30 | 133.92 | 133.92 | - |
| 14 jun 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
| 14 jun 2024 | 0.4375 Dividendo | |||||
| 13 jun 2024 | 134.54 | 134.74 | 133.64 | 134.74 | 134.30 | - |
| 12 jun 2024 | 138.34 | 138.58 | 138.34 | 138.58 | 138.13 | - |
| 11 jun 2024 | 136.58 | 137.16 | 136.58 | 137.16 | 136.71 | - |
| 10 jun 2024 | 136.94 | 137.84 | 136.94 | 137.84 | 137.39 | - |
| 07 jun 2024 | 135.64 | 136.66 | 134.24 | 136.66 | 136.22 | - |
| 06 jun 2024 | 135.28 | 135.32 | 134.86 | 135.32 | 134.88 | - |
| 05 jun 2024 | 135.62 | 136.18 | 135.62 | 136.18 | 135.74 | - |
| 04 jun 2024 | 135.64 | 136.50 | 134.82 | 136.50 | 136.06 | 54 |
| 03 jun 2024 | 141.02 | 141.94 | 141.02 | 141.94 | 141.48 | 6 |
| 31 may 2024 | 138.24 | 139.56 | 138.10 | 139.56 | 139.11 | - |
| 30 may 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.25 | - |
| 29 may 2024 | 139.74 | 139.74 | 137.70 | 137.90 | 137.45 | - |
| 28 may 2024 | 140.16 | 140.16 | 139.38 | 139.38 | 138.93 | - |
| 27 may 2024 | 139.60 | 140.00 | 139.42 | 140.00 | 139.55 | - |
| 24 may 2024 | 138.64 | 139.72 | 138.24 | 139.72 | 139.27 | - |
| 23 may 2024 | 138.88 | 139.26 | 138.72 | 138.90 | 138.45 | - |
| 22 may 2024 | 141.18 | 141.66 | 140.00 | 140.00 | 139.55 | - |
| 21 may 2024 | 143.00 | 143.00 | 142.22 | 142.22 | 141.76 | - |
| 20 may 2024 | 145.42 | 145.42 | 145.42 | 145.42 | 144.95 | - |
| 17 may 2024 | 143.86 | 145.20 | 143.86 | 145.20 | 144.73 | 50 |
| 16 may 2024 | 143.76 | 143.76 | 143.56 | 143.68 | 143.21 | - |
| 15 may 2024 | 146.84 | 146.84 | 143.38 | 143.38 | 142.91 | - |
| 14 may 2024 | 147.58 | 147.58 | 145.94 | 145.94 | 145.47 | - |
| 13 may 2024 | 148.26 | 148.62 | 147.14 | 147.14 | 146.66 | - |
| 10 may 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 148.95 | - |
| 09 may 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.18 | - |
| 08 may 2024 | 146.30 | 146.84 | 146.30 | 146.84 | 146.36 | - |
| 07 may 2024 | 147.78 | 147.78 | 147.66 | 147.66 | 147.18 | 44 |
| 06 may 2024 | 147.92 | 149.02 | 147.92 | 148.44 | 147.96 | 33 |
| 03 may 2024 | 147.64 | 147.64 | 144.72 | 144.72 | 144.25 | 33 |
| 02 may 2024 | 146.26 | 148.04 | 146.26 | 148.04 | 147.56 | 11 |
| 30 abr 2024 | 151.56 | 151.84 | 148.04 | 148.04 | 147.56 | - |
| 29 abr 2024 | 150.42 | 152.26 | 150.42 | 151.86 | 151.37 | - |
| 26 abr 2024 | 150.50 | 150.50 | 149.94 | 149.94 | 149.45 | - |
| 25 abr 2024 | 148.28 | 148.28 | 147.76 | 148.28 | 147.80 | - |
| 24 abr 2024 | 146.60 | 148.12 | 146.18 | 147.72 | 147.24 | - |
| 23 abr 2024 | 146.46 | 146.62 | 144.66 | 146.62 | 146.14 | - |
| 22 abr 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 142.66 | - |
| 19 abr 2024 | 144.08 | 144.32 | 142.12 | 144.32 | 143.85 | - |
| 18 abr 2024 | 140.94 | 142.50 | 140.48 | 142.50 | 142.04 | - |
| 17 abr 2024 | 140.70 | 141.38 | 140.40 | 141.38 | 140.92 | - |
| 16 abr 2024 | 142.62 | 142.62 | 140.90 | 141.50 | 141.04 | - |
| 15 abr 2024 | 143.46 | 143.46 | 142.84 | 142.84 | 142.38 | - |
| 12 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 146.62 | - |
| 11 abr 2024 | 146.52 | 146.52 | 145.94 | 145.94 | 145.47 | - |
| 10 abr 2024 | 143.66 | 145.78 | 143.66 | 145.78 | 145.31 | - |
| 09 abr 2024 | 143.00 | 144.42 | 143.00 | 143.30 | 142.83 | 173 |
| 08 abr 2024 | 143.12 | 144.90 | 143.12 | 144.90 | 144.43 | 31 |
| 05 abr 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 143.75 | - |
| 04 abr 2024 | 143.84 | 144.92 | 143.16 | 144.92 | 144.45 | 185 |
| 03 abr 2024 | 144.02 | 144.08 | 144.02 | 144.08 | 143.61 | - |
| 02 abr 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 143.75 | - |
| 28 mar 2024 | 138.85 | 140.30 | 138.85 | 140.30 | 139.84 | - |
| 27 mar 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 136.90 | - |
| 26 mar 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 138.65 | - |
| 25 mar 2024 | 138.25 | 138.70 | 138.00 | 138.00 | 137.55 | - |
| 22 mar 2024 | 137.25 | 138.55 | 137.25 | 138.55 | 138.10 | - |
| 21 mar 2024 | 136.75 | 137.40 | 136.75 | 137.40 | 136.95 | - |
| 20 mar 2024 | 139.00 | 139.00 | 137.90 | 137.90 | 137.45 | - |
| 19 mar 2024 | 137.90 | 139.55 | 137.90 | 139.55 | 139.10 | - |
| 18 mar 2024 | 138.90 | 138.90 | 137.80 | 137.80 | 137.35 | 25 |
| 15 mar 2024 | 137.90 | 137.90 | 137.10 | 137.10 | 136.65 | - |
| 15 mar 2024 | 0.4375 Dividendo | |||||
| 14 mar 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 135.37 | - |
| 13 mar 2024 | 133.90 | 135.95 | 133.90 | 135.85 | 134.97 | - |
| 12 mar 2024 | 134.25 | 135.00 | 134.10 | 134.65 | 133.78 | - |
| 11 mar 2024 | 131.85 | 132.70 | 131.85 | 132.70 | 131.84 | - |
| 08 mar 2024 | 132.50 | 132.50 | 131.15 | 132.15 | 131.30 | - |
| 07 mar 2024 | 131.00 | 132.45 | 131.00 | 131.90 | 131.05 | - |
| 06 mar 2024 | 134.80 | 135.95 | 131.70 | 131.70 | 130.85 | - |
| 05 mar 2024 | 133.20 | 135.65 | 132.75 | 134.85 | 133.98 | - |
| 04 mar 2024 | 136.30 | 136.30 | 133.30 | 134.10 | 133.24 | - |
| 01 mar 2024 | 134.95 | 135.90 | 134.95 | 135.90 | 135.02 | - |
| 29 feb 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 132.99 | - |
| 28 feb 2024 | 133.50 | 135.50 | 133.10 | 135.50 | 134.63 | - |
| 27 feb 2024 | 133.30 | 133.35 | 132.70 | 133.30 | 132.44 | - |
| 26 feb 2024 | 136.95 | 136.95 | 136.05 | 136.90 | 136.02 | - |
| 23 feb 2024 | 137.55 | 137.55 | 136.45 | 136.65 | 135.77 | - |
| 22 feb 2024 | 136.90 | 137.75 | 136.45 | 137.75 | 136.86 | - |
| 21 feb 2024 | 135.40 | 135.40 | 134.75 | 135.10 | 134.23 | - |
| 20 feb 2024 | 137.60 | 137.60 | 136.25 | 136.30 | 135.42 | - |
| 19 feb 2024 | 136.70 | 137.55 | 136.60 | 137.55 | 136.66 | - |
| 16 feb 2024 | 137.05 | 138.30 | 137.05 | 138.30 | 137.41 | - |
| *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.