Mercados españoles cerrados

Hess Corporation (0J50.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
159,54+0,43 (+0,27%)
Al cierre: 05:55PM BST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024160,60160,97159,54159,54159,54377
09 may 2024158,65159,46157,99159,11159,111926
08 may 2024149,95157,75149,95157,54157,549023
07 may 2024159,75159,75159,40159,54159,54186
03 may 2024158,00158,03156,60156,60156,6023.363
02 may 2024158,11160,23158,11158,87158,8715.262
01 may 2024156,13157,25154,79155,56155,56139
30 abr 2024162,60163,13160,10163,13163,13136.981
29 abr 2024162,52163,95162,07163,10163,10137.215
26 abr 2024161,23161,38159,26161,38161,38192
25 abr 2024158,71161,35158,28161,35161,3550.195
24 abr 2024156,92158,36156,36158,35158,35119
23 abr 2024156,26157,13155,66157,13157,13332
22 abr 2024153,99156,80152,16156,74156,74921
19 abr 2024152,60154,42152,60154,01154,01175
18 abr 2024151,57152,05150,91151,59151,59384
17 abr 2024150,40152,06150,40151,70151,70799
16 abr 2024150,72151,00149,79150,39150,39272
15 abr 2024154,55155,10151,88151,88151,88882
12 abr 2024158,72159,02154,67154,67154,67578
11 abr 2024158,46158,46155,01155,47155,47698
10 abr 2024156,40156,82155,79155,81155,8157
09 abr 2024156,35157,02154,97155,00155,00172
08 abr 2024158,00158,00156,16156,82156,82133
05 abr 2024155,71157,46155,36156,48156,48665
04 abr 2024156,76157,68155,82157,45157,451610
03 abr 2024155,62156,24155,42156,24156,24108
02 abr 2024155,82155,82154,18154,28154,2833
28 mar 2024152,27152,33151,16152,03152,03498
27 mar 2024150,51150,51150,01150,18150,18138
26 mar 2024152,15152,15150,05150,23150,23537
25 mar 2024150,40152,28150,40151,76151,76281
22 mar 2024149,63149,79149,15149,18149,18478
21 mar 2024150,24150,24149,11149,49149,49569
20 mar 2024151,31151,31148,92149,18149,18879
19 mar 2024150,81151,99150,73151,47151,47369
18 mar 2024151,77152,04150,10150,89150,891850
15 mar 2024149,91151,64149,06149,06149,061035
15 mar 20240.4375 Dividendo
14 mar 2024149,11150,39148,20150,12149,681383
13 mar 2024148,45149,48148,45149,32148,88237
12 mar 2024146,74147,38146,24146,68146,26101
11 mar 2024145,65146,00145,02145,79145,3717
08 mar 2024144,51144,89143,88144,00143,58171
07 mar 2024143,73145,32143,73144,52144,10178
06 mar 2024147,83148,22142,83143,64143,22669
05 mar 2024145,73146,50145,73146,50146,07192
04 mar 2024147,75147,75144,87145,70145,2879
01 mar 2024147,10149,08146,38148,07147,6435
29 feb 2024146,41146,41145,40146,40145,97141.881
28 feb 2024145,58146,99144,92145,76145,34583
27 feb 2024147,67147,83144,24145,09144,671548
26 feb 2024149,26150,56148,86149,76149,32174
23 feb 2024148,14148,53147,51148,01147,5866
22 feb 2024148,39150,27148,18150,13149,691767
21 feb 2024148,24149,49148,04148,39147,961659
20 feb 2024147,87149,01147,24147,76147,332132
19 feb 2024------
16 feb 2024147,99150,01147,99149,27148,8349
15 feb 2024143,43147,32142,42147,32146,9023
14 feb 2024144,01144,47142,15142,56142,141495
13 feb 2024144,00144,00141,90142,65142,23838
12 feb 2024142,90143,28142,51143,18142,7627
09 feb 2024147,00147,50143,10143,23142,81716
08 feb 2024144,97146,37143,63145,57145,15337
07 feb 2024147,09147,19145,35145,35144,93173
06 feb 2024146,04147,22145,21147,22146,794
05 feb 2024145,27146,79144,65146,61146,18583
02 feb 2024145,24146,36143,37146,28145,85160
01 feb 2024139,98141,52139,98141,52141,11203
31 ene 2024143,15143,33142,08142,97142,5556
30 ene 2024141,95144,03141,95144,03143,6124.636
29 ene 2024144,19144,19141,78142,29141,88136
26 ene 2024143,87144,45143,56143,59143,17355
25 ene 2024141,38142,85140,87142,85142,4327
24 ene 2024137,93139,61137,50139,19138,7895
23 ene 2024------
22 ene 2024136,90137,57136,69137,57137,16197
19 ene 2024137,53137,53136,65137,01136,61136
18 ene 2024137,89137,89136,77136,96136,5686
17 ene 2024137,57138,40136,75137,74137,349
16 ene 2024140,45140,97138,72138,75138,34136
15 ene 2024------
12 ene 2024142,76142,77141,52141,65141,24280
11 ene 2024139,56140,26139,07140,21139,80519
10 ene 2024139,45140,16138,62138,62138,21491
09 ene 2024143,04143,04140,98140,98140,5755
08 ene 2024142,93142,93141,63142,85142,4310.101
05 ene 2024146,51147,09145,11145,11144,6834.543
04 ene 2024149,24149,77146,42146,42145,99131
03 ene 2024144,75147,82143,99147,73147,30123
02 ene 2024145,10146,54145,10146,54146,12200
29 dic 2023145,35145,75144,00144,48144,0661
28 dic 2023147,43147,92145,00145,59145,17148
27 dic 2023------
22 dic 2023147,75147,97146,95147,60147,1778
21 dic 2023146,05146,39144,89145,38144,9615.010
20 dic 2023147,98148,86147,67147,99147,55989
19 dic 2023146,14147,18145,85147,18146,75142
18 dic 2023146,46147,79145,45145,48145,06551
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...