Italia markets closed

Hess Corp (AHC.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
136,76+3,80 (+2,86%)
Alla chiusura: 08:13AM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024136,76136,76136,76136,76136,76-
20 giu 2024132,96132,96132,96132,96132,96-
19 giu 2024133,20134,24133,20134,24134,2450
18 giu 2024133,32133,32133,32133,32133,32-
17 giu 2024133,32133,32133,32133,32133,32-
14 giu 2024133,34133,34133,34133,34133,34-
14 giu 20240.4375 Dividendo
13 giu 2024134,54134,54134,54134,54134,10-
12 giu 2024138,32138,32138,32138,32137,87-
11 giu 2024136,58136,58136,58136,58136,14-
10 giu 2024136,94136,94136,94136,94136,49-
07 giu 2024135,62135,62135,62135,62135,18-
06 giu 2024135,26135,26135,26135,26134,82-
05 giu 2024135,50135,50135,50135,50135,06-
04 giu 2024135,56135,56135,56135,56135,12-
03 giu 2024140,92140,92140,92140,92140,46-
31 mag 2024138,26141,44138,26141,44140,9836
30 mag 2024137,66137,66137,66137,66137,21-
29 mag 2024139,76139,76139,76139,76139,31-
28 mag 2024140,16140,16140,16140,16139,70-
27 mag 2024139,54139,54139,54139,54139,09-
24 mag 2024138,76138,76138,76138,76138,31-
23 mag 2024138,90138,90138,90138,90138,45-
22 mag 2024141,20141,20141,20141,20140,74-
21 mag 2024143,00143,00142,72142,72142,264
20 mag 2024145,34145,34145,34145,34144,87-
17 mag 2024143,88143,88143,88143,88143,41-
16 mag 2024143,76143,76143,76143,76143,29-
15 mag 2024146,84146,84146,84146,84146,36-
14 mag 2024147,60147,60147,60147,60147,12-
13 mag 2024148,30148,30148,30148,30147,82-
10 mag 2024149,46149,46149,46149,46148,97-
09 mag 2024146,66146,66146,66146,66146,18-
08 mag 2024146,64146,64146,64146,64146,16-
07 mag 2024147,88147,88147,88147,88147,40-
06 mag 2024147,94147,94147,94147,94147,46-
03 mag 2024147,60147,60147,60147,60147,12-
02 mag 2024146,12146,12146,12146,12145,64-
30 apr 2024151,56151,56151,56151,56151,07-
29 apr 2024150,42150,42150,42150,42149,93-
26 apr 2024150,58150,58150,58150,58150,09-
25 apr 2024148,26148,26148,26148,26147,78-
24 apr 2024146,56146,56146,56146,56146,08-
23 apr 2024146,46146,46146,46146,46145,98-
22 apr 2024143,12143,12143,12143,12142,65-
19 apr 2024143,68143,68143,68143,68143,21-
18 apr 2024141,10141,10141,10141,10140,64-
17 apr 2024140,52140,52140,52140,52140,06-
16 apr 2024142,84142,84142,84142,84142,38-
15 apr 2024143,40143,40143,40143,40142,93-
12 apr 2024147,16147,16147,16147,16146,68-
11 apr 2024146,50146,50146,50146,50146,02-
10 apr 2024143,66143,66143,66143,66143,19-
09 apr 2024143,16143,16143,16143,16142,69-
08 apr 2024143,08143,08143,08143,08142,61-
05 apr 2024144,28144,28144,28144,28143,81-
04 apr 2024143,66143,66143,66143,66143,19-
03 apr 2024144,02144,02144,02144,02143,55-
02 apr 2024144,16144,16144,16144,16143,69-
28 mar 2024139,00139,00139,00139,00138,55-
27 mar 2024137,40137,40137,40137,40136,95-
26 mar 2024139,05139,05139,05139,05138,60-
25 mar 2024138,25138,25138,25138,25137,80-
22 mar 2024137,30137,30137,30137,30136,85-
21 mar 2024136,75136,75136,75136,75136,31-
20 mar 2024139,05139,05139,05139,05138,60-
19 mar 2024137,90139,95137,90139,95139,494
18 mar 2024138,95138,95138,95138,95138,50-
15 mar 2024137,95137,95137,95137,95137,50-
15 mar 20240.4375 Dividendo
14 mar 2024136,15136,15136,15136,15135,27-
13 mar 2024133,90136,35133,90136,35135,4740
12 mar 2024134,20134,20134,20134,20133,33-
11 mar 2024131,80131,80131,80131,80130,95-
08 mar 2024132,50132,50132,50132,50131,64-
07 mar 2024130,85130,85130,85130,85130,01-
06 mar 2024134,85134,85134,85134,85133,98-
05 mar 2024133,05133,05133,05133,05132,19-
04 mar 2024136,30136,30136,30136,30135,42-
01 mar 2024134,95134,95134,95134,95134,08-
29 feb 2024133,90133,90133,90133,90133,04-
28 feb 2024133,55133,55133,55133,55132,69-
27 feb 2024133,30133,30133,30133,30132,44-
26 feb 2024136,15136,15136,15136,15135,27-
23 feb 2024137,55137,55137,55137,55136,66-
22 feb 2024136,85136,85136,85136,85135,97-
21 feb 2024135,45135,45135,45135,45134,58-
20 feb 2024137,60137,60137,60137,60136,71-
19 feb 2024136,90136,90136,90136,90136,02-
16 feb 2024137,10137,10137,10137,10136,22-
15 feb 2024132,60132,60132,60132,60131,74-
14 feb 2024133,05133,05133,05133,05132,19-
13 feb 2024133,30133,30133,30133,30132,44-
12 feb 2024131,40131,40131,40131,40130,55-
09 feb 2024135,10135,10135,10135,10134,23-
08 feb 2024134,40134,40134,40134,40133,53-
07 feb 2024135,10135,10135,10135,10134,23-
06 feb 2024135,10135,10135,10135,10134,23-
05 feb 2024135,50135,50135,50135,50134,63-
02 feb 2024129,65129,65129,65129,65128,81-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...