Mercados españoles cerrados en 3 hrs 27 min

Hess Corp (AHC.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
140,92-0,52 (-0,37%)
A partir del 08:13AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 2024140,92140,92140,92140,92140,9236
31 may 2024138,26141,44138,26141,44141,4436
30 may 2024137,66137,66137,66137,66137,66-
29 may 2024139,76139,76139,76139,76139,76-
28 may 2024140,16140,16140,16140,16140,16-
27 may 2024139,54139,54139,54139,54139,54-
24 may 2024138,76138,76138,76138,76138,76-
23 may 2024138,90138,90138,90138,90138,90-
22 may 2024141,20141,20141,20141,20141,20-
21 may 2024143,00143,00142,72142,72142,724
20 may 2024145,34145,34145,34145,34145,34-
17 may 2024143,88143,88143,88143,88143,88-
16 may 2024143,76143,76143,76143,76143,76-
15 may 2024146,84146,84146,84146,84146,84-
14 may 2024147,60147,60147,60147,60147,60-
13 may 2024148,30148,30148,30148,30148,30-
10 may 2024149,46149,46149,46149,46149,46-
09 may 2024146,66146,66146,66146,66146,66-
08 may 2024146,64146,64146,64146,64146,64-
07 may 2024147,88147,88147,88147,88147,88-
06 may 2024147,94147,94147,94147,94147,94-
03 may 2024147,60147,60147,60147,60147,60-
02 may 2024146,12146,12146,12146,12146,12-
30 abr 2024151,56151,56151,56151,56151,56-
29 abr 2024150,42150,42150,42150,42150,42-
26 abr 2024150,58150,58150,58150,58150,58-
25 abr 2024148,26148,26148,26148,26148,26-
24 abr 2024146,56146,56146,56146,56146,56-
23 abr 2024146,46146,46146,46146,46146,46-
22 abr 2024143,12143,12143,12143,12143,12-
19 abr 2024143,68143,68143,68143,68143,68-
18 abr 2024141,10141,10141,10141,10141,10-
17 abr 2024140,52140,52140,52140,52140,52-
16 abr 2024142,84142,84142,84142,84142,84-
15 abr 2024143,40143,40143,40143,40143,40-
12 abr 2024147,16147,16147,16147,16147,16-
11 abr 2024146,50146,50146,50146,50146,50-
10 abr 2024143,66143,66143,66143,66143,66-
09 abr 2024143,16143,16143,16143,16143,16-
08 abr 2024143,08143,08143,08143,08143,08-
05 abr 2024144,28144,28144,28144,28144,28-
04 abr 2024143,66143,66143,66143,66143,66-
03 abr 2024144,02144,02144,02144,02144,02-
02 abr 2024144,16144,16144,16144,16144,16-
28 mar 2024139,00139,00139,00139,00139,00-
27 mar 2024137,40137,40137,40137,40137,40-
26 mar 2024139,05139,05139,05139,05139,05-
25 mar 2024138,25138,25138,25138,25138,25-
22 mar 2024137,30137,30137,30137,30137,30-
21 mar 2024136,75136,75136,75136,75136,75-
20 mar 2024139,05139,05139,05139,05139,05-
19 mar 2024137,90139,95137,90139,95139,954
18 mar 2024138,95138,95138,95138,95138,95-
15 mar 2024137,95137,95137,95137,95137,95-
15 mar 20240.4375 Dividendo
14 mar 2024136,15136,15136,15136,15135,71-
13 mar 2024133,90136,35133,90136,35135,9140
12 mar 2024134,20134,20134,20134,20133,77-
11 mar 2024131,80131,80131,80131,80131,38-
08 mar 2024132,50132,50132,50132,50132,07-
07 mar 2024130,85130,85130,85130,85130,43-
06 mar 2024134,85134,85134,85134,85134,42-
05 mar 2024133,05133,05133,05133,05132,62-
04 mar 2024136,30136,30136,30136,30135,86-
01 mar 2024134,95134,95134,95134,95134,52-
29 feb 2024133,90133,90133,90133,90133,47-
28 feb 2024133,55133,55133,55133,55133,12-
27 feb 2024133,30133,30133,30133,30132,87-
26 feb 2024136,15136,15136,15136,15135,71-
23 feb 2024137,55137,55137,55137,55137,11-
22 feb 2024136,85136,85136,85136,85136,41-
21 feb 2024135,45135,45135,45135,45135,01-
20 feb 2024137,60137,60137,60137,60137,16-
19 feb 2024136,90136,90136,90136,90136,46-
16 feb 2024137,10137,10137,10137,10136,66-
15 feb 2024132,60132,60132,60132,60132,17-
14 feb 2024133,05133,05133,05133,05132,62-
13 feb 2024133,30133,30133,30133,30132,87-
12 feb 2024131,40131,40131,40131,40130,98-
09 feb 2024135,10135,10135,10135,10134,67-
08 feb 2024134,40134,40134,40134,40133,97-
07 feb 2024135,10135,10135,10135,10134,67-
06 feb 2024135,10135,10135,10135,10134,67-
05 feb 2024135,50135,50135,50135,50135,06-
02 feb 2024129,65129,65129,65129,65129,23-
01 feb 2024130,00130,00130,00130,00129,58-
31 ene 2024131,90131,90131,90131,90131,48-
30 ene 2024131,60131,60131,60131,60131,18-
29 ene 2024132,75132,75132,75132,75132,32-
26 ene 2024132,10132,10132,10132,10131,68-
25 ene 2024128,40128,40128,40128,40127,99-
24 ene 2024126,00126,00126,00126,00125,60-
23 ene 2024126,30126,30126,30126,30125,89-
22 ene 2024125,10125,10125,10125,10124,70-
19 ene 2024125,95125,95125,95125,95125,55-
18 ene 2024126,90126,90126,90126,90126,49-
17 ene 2024126,60126,60126,60126,60126,19-
16 ene 2024129,10129,10129,10129,10128,69-
15 ene 2024129,15129,15129,15129,15128,73-
12 ene 2024129,15129,15129,15129,15128,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...