Mercados españoles cerrados

Hess Corp (AHC.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
143,74-2,20 (-1,51%)
A partir del 08:15PM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024146,84146,84143,74143,74143,74-
14 may 2024147,58147,58145,94145,94145,94-
13 may 2024148,26148,62147,14147,14147,14-
10 may 2024149,44149,44149,44149,44149,44-
09 may 2024146,66146,66146,66146,66146,66-
08 may 2024146,30146,84146,30146,84146,84-
07 may 2024147,78147,78147,66147,66147,6644
06 may 2024147,92149,02147,92148,44148,4433
03 may 2024147,64147,64144,72144,72144,7233
02 may 2024146,26148,04146,26148,04148,0411
30 abr 2024151,56151,84148,04148,04148,04-
29 abr 2024150,42152,26150,42151,86151,86-
26 abr 2024150,50150,50149,94149,94149,94-
25 abr 2024148,28148,28147,76148,28148,28-
24 abr 2024146,60148,12146,18147,72147,72-
23 abr 2024146,46146,62144,66146,62146,62-
22 abr 2024143,12143,12143,12143,12143,12-
19 abr 2024144,08144,32142,12144,32144,32-
18 abr 2024140,94142,50140,48142,50142,50-
17 abr 2024140,70141,38140,40141,38141,38-
16 abr 2024142,62142,62140,90141,50141,50-
15 abr 2024143,46143,46142,84142,84142,84-
12 abr 2024147,10147,10147,10147,10147,10-
11 abr 2024146,52146,52145,94145,94145,94-
10 abr 2024143,66145,78143,66145,78145,78-
09 abr 2024143,00144,42143,00143,30143,30173
08 abr 2024143,12144,90143,12144,90144,9031
05 abr 2024144,22144,22144,22144,22144,22-
04 abr 2024143,84144,92143,16144,92144,92185
03 abr 2024144,02144,08144,02144,08144,08-
02 abr 2024144,22144,22144,22144,22144,22-
28 mar 2024138,85140,30138,85140,30140,30-
27 mar 2024137,35137,35137,35137,35137,35-
26 mar 2024139,10139,10139,10139,10139,10-
25 mar 2024138,25138,70138,00138,00138,00-
22 mar 2024137,25138,55137,25138,55138,55-
21 mar 2024136,75137,40136,75137,40137,40-
20 mar 2024139,00139,00137,90137,90137,90-
19 mar 2024137,90139,55137,90139,55139,55-
18 mar 2024138,90138,90137,80137,80137,8025
15 mar 2024137,90137,90137,10137,10137,10-
15 mar 20240.4375 Dividendo
14 mar 2024136,25136,25136,25136,25135,81-
13 mar 2024133,90135,95133,90135,85135,41-
12 mar 2024134,25135,00134,10134,65134,22-
11 mar 2024131,85132,70131,85132,70132,27-
08 mar 2024132,50132,50131,15132,15131,73-
07 mar 2024131,00132,45131,00131,90131,48-
06 mar 2024134,80135,95131,70131,70131,28-
05 mar 2024133,20135,65132,75134,85134,42-
04 mar 2024136,30136,30133,30134,10133,67-
01 mar 2024134,95135,90134,95135,90135,46-
29 feb 2024133,85133,85133,85133,85133,42-
28 feb 2024133,50135,50133,10135,50135,06-
27 feb 2024133,30133,35132,70133,30132,87-
26 feb 2024136,95136,95136,05136,90136,46-
23 feb 2024137,55137,55136,45136,65136,21-
22 feb 2024136,90137,75136,45137,75137,31-
21 feb 2024135,40135,40134,75135,10134,67-
20 feb 2024137,60137,60136,25136,30135,86-
19 feb 2024136,70137,55136,60137,55137,11-
16 feb 2024137,05138,30137,05138,30137,86-
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 2024131,25131,25131,25131,25130,83-
09 feb 2024135,10135,10132,60132,60132,17-
08 feb 2024134,45135,90134,45135,90135,46-
07 feb 2024135,30135,50134,55134,60134,17-
06 feb 2024135,00135,50135,00135,50135,06-
05 feb 2024135,50135,75135,35135,35134,92-
02 feb 2024129,65130,70129,00130,70130,28-
01 feb 2024129,95131,20129,95131,20130,78-
31 ene 2024132,00132,05131,00131,70131,28-
30 ene 2024131,80131,80130,20130,20129,78-
29 ene 2024132,80133,25132,80132,90132,47-
26 ene 2024132,05132,90132,00132,75132,32-
25 ene 2024128,55129,20128,55129,20128,79-
24 ene 2024126,25127,90126,25127,90127,49-
23 ene 2024126,25127,55125,75126,60126,19-
22 ene 2024125,00126,15125,00126,15125,74-
19 ene 2024126,00126,00125,90125,90125,50-
18 ene 2024127,05127,05125,55126,35125,94-
17 ene 2024126,70126,90125,80126,90126,49-
16 ene 2024129,20129,20128,10128,10127,69-
15 ene 2024128,40128,40128,40128,40127,99-
12 ene 2024129,15129,15128,65128,95128,54-
11 ene 2024127,20127,20127,20127,20126,79-
10 ene 2024128,80128,80126,75126,75126,34-
09 ene 2024130,60132,60129,25129,25128,83-
08 ene 2024130,50130,50129,30130,40129,98-
05 ene 2024134,15134,15134,15134,15133,72-
04 ene 2024135,55135,55133,55133,55133,12-
03 ene 2024131,70135,70131,70135,70135,26-
02 ene 2024130,55133,80130,55133,80133,37-
29 dic 2023130,45130,50130,45130,50130,08-
28 dic 2023133,90133,90133,20133,20132,77-
27 dic 2023134,30134,30133,20133,20132,77-
22 dic 2023133,55133,60133,55133,60133,17-
21 dic 2023133,55133,55133,55133,55133,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...