U.S. markets open in 7 hours 23 minutes

Hess Corporation (HES)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
154.35+2.57 (+1.69%)
Al cierre: 04:00PM EDT
160.00 +5.65 (+3.66%)
Fuera de horario: 07:07PM EDT
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 2024152.18154.71152.18154.35154.352,551,000
18 abr 2024151.70152.19150.54151.78151.781,002,800
17 abr 2024150.26152.28149.99150.80150.801,280,600
16 abr 2024151.54152.26149.62150.26150.261,229,500
15 abr 2024154.76155.41151.44151.62151.621,718,000
12 abr 2024158.91159.24152.46153.21153.212,732,000
11 abr 2024158.21158.50154.93157.64157.641,082,600
10 abr 2024155.88158.14155.66157.99157.991,619,000
09 abr 2024156.60157.09154.82156.34156.341,468,900
08 abr 2024157.95158.29155.77155.77155.771,784,300
05 abr 2024156.57157.74155.32157.45157.452,037,200
04 abr 2024156.24157.88155.53156.12156.122,805,400
03 abr 2024156.28156.45155.03156.18156.181,639,500
02 abr 2024156.33156.75153.96155.51155.511,457,100
01 abr 2024153.05154.94151.59154.78154.781,745,800
28 mar 2024151.69152.88150.91152.64152.642,444,000
27 mar 2024149.48150.84149.31150.55150.552,132,600
26 mar 2024151.81152.18149.51149.60149.602,314,000
25 mar 2024150.51152.43150.30151.38151.381,165,500
22 mar 2024149.49150.15149.01149.63149.632,708,500
21 mar 2024149.39150.45148.81149.34149.342,436,200
20 mar 2024151.46151.46148.88149.33149.333,852,000
19 mar 2024150.88152.04149.98151.99151.991,720,100
18 mar 2024151.17152.13149.96150.20150.202,560,100
15 mar 2024149.85151.74148.82150.86150.863,400,500
15 mar 20240.438 Dividendo
14 mar 2024149.49150.71148.08150.66150.221,741,900
13 mar 2024148.38150.00148.04148.97148.542,035,000
12 mar 2024146.86148.03145.47146.63146.202,113,900
11 mar 2024144.66147.02144.36146.96146.532,433,200
08 mar 2024144.16144.92143.47144.88144.462,558,300
07 mar 2024143.34145.47143.17144.33143.914,247,500
06 mar 2024147.46148.35142.74143.02142.608,104,500
05 mar 2024145.80147.39144.98146.36145.932,461,500
04 mar 2024148.22148.35144.39145.61145.193,436,000
01 mar 2024147.00149.10146.22148.19147.763,557,500
29 feb 2024145.97146.89145.17145.75145.333,879,000
28 feb 2024144.77147.31144.70145.40144.982,819,400
27 feb 2024146.88148.15143.70145.32144.907,257,800
26 feb 2024149.40150.66148.43149.96149.523,561,800
23 feb 2024148.14149.73147.32149.11148.683,187,700
22 feb 2024147.83150.90147.27149.64149.202,155,300
21 feb 2024147.45149.56147.35148.50148.073,084,800
20 feb 2024148.48148.93146.68146.68146.253,138,900
16 feb 2024148.77150.00148.08148.43148.001,979,300
15 feb 2024142.72148.84142.49147.99147.561,813,500
14 feb 2024143.95144.73142.02142.73142.322,503,300
13 feb 2024143.81144.19141.72142.99142.572,313,200
12 feb 2024142.76144.28142.35143.51143.092,306,100
09 feb 2024146.12147.65142.00142.07141.664,570,700
08 feb 2024145.16146.93143.26146.27145.843,154,800
07 feb 2024146.16147.32144.67145.20144.782,154,300
06 feb 2024145.63147.32145.02146.05145.632,155,300
05 feb 2024145.05147.06144.19145.46145.042,958,700
02 feb 2024143.57146.73142.89145.96145.542,540,600
01 feb 2024140.29142.27139.77141.50141.092,577,700
31 ene 2024142.82144.07140.49140.53140.122,771,800
30 ene 2024141.56144.48141.51143.52143.104,270,500
29 ene 2024143.98144.32141.78142.95142.533,497,900
26 ene 2024143.50144.54142.36144.26143.842,682,300
25 ene 2024140.88144.23140.61144.03143.612,437,500
24 ene 2024138.84140.27137.46140.27139.862,389,300
23 ene 2024137.69138.80137.16137.36136.961,655,000
22 ene 2024136.63138.10136.07137.78137.382,872,500
19 ene 2024137.25137.59136.38137.32136.922,674,200
18 ene 2024137.82137.96135.64137.11136.712,244,200
17 ene 2024136.97139.15136.73138.09137.692,694,300
16 ene 2024140.40141.19138.00138.29137.893,025,900
12 ene 2024142.50143.11141.03141.77141.362,026,400
11 ene 2024139.96140.46139.04139.79139.381,795,500
10 ene 2024140.04140.46138.42138.92138.522,132,300
09 ene 2024144.00144.15140.13140.17139.762,505,600
08 ene 2024142.45144.20141.15143.86143.442,943,700
05 ene 2024147.22147.22144.57145.06144.642,177,000
04 ene 2024149.24149.90145.62145.75145.332,064,500
03 ene 2024145.17148.50143.96147.81147.381,660,900
02 ene 2024145.74147.05144.53144.78144.362,663,700
29 dic 2023145.68145.68143.87144.16143.742,279,100
28 dic 2023147.20148.50144.22144.74144.323,430,200
27 dic 2023148.20149.32147.65148.58148.151,465,700
26 dic 2023148.30149.60147.84148.63148.202,161,600
22 dic 2023147.69148.15146.43146.56146.131,367,200
21 dic 2023146.11146.54144.67146.15145.732,099,900
20 dic 2023147.21148.88145.77145.77145.352,272,700
19 dic 2023145.73147.64145.50147.08146.652,771,500
18 dic 2023147.15147.99144.83145.73145.313,003,000
15 dic 2023141.06145.07140.89144.61144.196,319,100
15 dic 20230.438 Dividendo
14 dic 2023138.61143.53138.00143.10142.254,778,100
13 dic 2023135.11137.38134.10136.73135.923,358,400
12 dic 2023135.01136.70134.33134.80134.003,740,100
11 dic 2023134.08136.96134.08136.20135.393,197,600
08 dic 2023133.32135.25131.61134.50133.705,522,500
07 dic 2023136.88137.65131.87132.23131.447,487,600
06 dic 2023135.83138.11135.00136.28135.478,490,900
05 dic 2023141.57141.72138.38138.39137.573,792,100
04 dic 2023139.66142.50139.50141.69140.853,705,400
01 dic 2023140.47143.52139.52141.07140.236,123,400
30 nov 2023141.18143.60139.12140.56139.729,536,800
29 nov 2023146.23146.72136.65139.56138.7312,129,900
*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...