Mercados españoles cerrados

Hess Midstream LP (HESM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,42+0,31 (+0,88%)
Al cierre: 04:00PM EDT
35,36 -0,06 (-0,17%)
Después del cierre: 06:27PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202435,0735,5134,8035,4235,421.005.535
16 may 202435,1135,5734,8535,1135,11635.500
15 may 202435,5035,5635,1635,2135,21930.900
14 may 202435,2235,4735,1535,4535,45784.800
13 may 202435,3235,5835,1135,2035,201.000.200
10 may 202435,1035,1834,8235,1035,10709.600
09 may 202434,9935,0934,7635,0735,07642.000
08 may 202434,7935,1234,3535,0835,081.782.100
07 may 202434,7035,0934,5534,7634,761.418.100
06 may 202434,2734,8734,2734,7334,73914.400
03 may 202433,9934,2633,6734,2534,25566.400
02 may 202433,6734,0033,5333,9333,93643.500
01 may 202433,3733,6332,7533,4833,481.009.200
01 may 20240.652 Dividendo
30 abr 202435,2135,2134,0834,1033,451.354.800
29 abr 202434,9035,2134,7334,8934,22578.700
26 abr 202435,0135,2534,5134,9134,24900.400
25 abr 202435,4935,7134,5634,9434,271.520.400
24 abr 202435,2635,9034,8135,6334,951.140.600
23 abr 202435,6735,6935,2535,3334,65821.200
22 abr 202435,3935,7235,0535,6134,93932.500
19 abr 202434,9235,7434,9235,3334,65736.400
18 abr 202434,9435,0834,6434,8534,18693.700
17 abr 202434,4934,9334,3634,7434,08599.800
16 abr 202434,5834,6734,0734,3233,66701.600
15 abr 202435,4035,6234,6334,6634,00703.100
12 abr 202435,8236,3735,2335,2634,59904.200
11 abr 202435,9235,9935,5235,7735,09642.600
10 abr 202435,9336,0435,7235,7435,06643.800
09 abr 202436,0936,2735,8836,0635,37766.300
08 abr 202436,0036,3635,8036,0435,35969.200
05 abr 202436,1936,2035,6735,7435,06844.000
04 abr 202436,5536,7436,1836,2535,56534.700
03 abr 202436,2436,8436,2236,4835,78700.900
02 abr 202436,0436,3335,9536,0935,40599.000
01 abr 202436,0936,2135,9235,9535,26613.000
28 mar 202436,0036,4035,8436,1335,44832.200
27 mar 202435,5335,8435,4635,8335,14861.900
26 mar 202435,6135,7035,3935,4734,79337.200
25 mar 202435,7335,9535,5735,6434,96352.600
22 mar 202435,9036,0135,6535,7135,03596.500
21 mar 202435,3335,8535,2835,8235,14480.000
20 mar 202435,2835,4634,9735,3334,65585.300
19 mar 202435,3535,5635,2135,3834,70600.400
18 mar 202435,3335,4835,0635,3134,63643.500
15 mar 202435,2435,8835,0535,1834,514.140.400
14 mar 202435,3735,5134,7235,3034,63778.600
13 mar 202435,8635,9535,3635,4134,73952.500
12 mar 202435,7735,9435,5035,7235,04839.900
11 mar 202435,0035,6834,9035,5034,821.007.300
08 mar 202434,7535,2934,5235,0434,37778.400
07 mar 202435,1535,3734,8734,9034,23627.500
06 mar 202435,3535,6335,1435,1534,48732.000
05 mar 202434,6735,3234,6735,0734,40662.200
04 mar 202434,6334,8434,5834,6734,01521.200
01 mar 202434,3234,9034,2834,6433,98420.900
29 feb 202434,0434,4433,9934,0933,441.067.300
28 feb 202434,0334,3933,9133,9833,33392.400
27 feb 202434,1534,3933,8334,0233,37720.400
26 feb 202434,6134,7433,9734,2133,56910.800
23 feb 202434,6634,8634,4634,6433,98650.000
22 feb 202434,1534,8633,9234,7534,09782.400
21 feb 202433,7334,4233,6734,1833,53817.500
20 feb 202433,2833,6533,0033,6533,01979.100
16 feb 202433,1933,4433,0433,2832,64753.600
15 feb 202432,7333,2532,7333,2232,58948.900
14 feb 202432,9233,0932,6432,7232,09707.900
13 feb 202432,5732,7832,3632,7732,14689.700
12 feb 202432,2732,8432,1932,7632,13553.600
09 feb 202432,5232,6132,1532,2731,65778.100
08 feb 202432,4632,7132,4132,5231,90858.100
07 feb 202432,8232,9632,4432,6232,001.525.600
07 feb 20240.634 Dividendo
06 feb 202433,1633,6033,0433,2832,023.952.500
05 feb 202434,7434,7534,0334,6533,34940.500
02 feb 202434,0534,4233,7234,2332,941.199.200
01 feb 202434,1634,5533,8134,1832,892.161.300
31 ene 202433,3333,8533,1233,8132,531.639.700
30 ene 202434,1134,2533,6834,1432,851.086.700
29 ene 202433,9234,1333,4934,0532,761.041.900
26 ene 202433,7033,9633,5633,9032,62435.500
25 ene 202433,3633,7333,0533,7032,431.080.800
24 ene 202432,9833,2832,7833,1731,92950.600
23 ene 202432,7532,9132,5232,8831,641.015.100
22 ene 202432,1732,7732,1432,7331,491.479.400
19 ene 202432,4032,4832,0332,1330,921.091.200
18 ene 202432,5032,6732,0632,3631,141.235.200
17 ene 202432,1132,6032,1132,3731,151.380.800
16 ene 202432,1932,3832,0832,3531,131.118.300
12 ene 202432,0032,4031,9032,2531,03837.900
11 ene 202431,2731,6631,2431,5830,391.165.900
10 ene 202431,2531,4231,1131,2930,11501.600
09 ene 202431,2831,2830,7231,2230,04591.600
08 ene 202431,4031,4531,0831,3330,15377.700
05 ene 202431,7531,7531,3431,5130,32371.200
04 ene 202432,0032,1231,5431,5930,40645.100
03 ene 202431,6731,9831,5331,8430,64579.900
02 ene 202431,7232,0831,5831,7230,52622.700
29 dic 202331,6031,8031,5231,6330,43513.400
28 dic 202331,7732,0631,6331,6630,46564.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...