Italia markets closed

Hess Corporation (HES)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
154,35+2,57 (+1,69%)
Alla chiusura: 04:00PM EDT
160,00 +5,65 (+3,66%)
Dopo ore: 07:07PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024152,18154,71152,18154,35154,352.551.000
18 apr 2024151,70152,19150,54151,78151,781.002.800
17 apr 2024150,26152,28149,99150,80150,801.280.600
16 apr 2024151,54152,26149,62150,26150,261.229.500
15 apr 2024154,76155,41151,44151,62151,621.718.000
12 apr 2024158,91159,24152,46153,21153,212.732.000
11 apr 2024158,21158,50154,93157,64157,641.082.600
10 apr 2024155,88158,14155,66157,99157,991.619.000
09 apr 2024156,60157,09154,82156,34156,341.468.900
08 apr 2024157,95158,29155,77155,77155,771.784.300
05 apr 2024156,57157,74155,32157,45157,452.037.200
04 apr 2024156,24157,88155,53156,12156,122.805.400
03 apr 2024156,28156,45155,03156,18156,181.639.500
02 apr 2024156,33156,75153,96155,51155,511.457.100
01 apr 2024153,05154,94151,59154,78154,781.745.800
28 mar 2024151,69152,88150,91152,64152,642.444.000
27 mar 2024149,48150,84149,31150,55150,552.132.600
26 mar 2024151,81152,18149,51149,60149,602.314.000
25 mar 2024150,51152,43150,30151,38151,381.165.500
22 mar 2024149,49150,15149,01149,63149,632.708.500
21 mar 2024149,39150,45148,81149,34149,342.436.200
20 mar 2024151,46151,46148,88149,33149,333.852.000
19 mar 2024150,88152,04149,98151,99151,991.720.100
18 mar 2024151,17152,13149,96150,20150,202.560.100
15 mar 2024149,85151,74148,82150,86150,863.400.500
15 mar 20240.438 Dividendo
14 mar 2024149,49150,71148,08150,66150,221.741.900
13 mar 2024148,38150,00148,04148,97148,542.035.000
12 mar 2024146,86148,03145,47146,63146,202.113.900
11 mar 2024144,66147,02144,36146,96146,532.433.200
08 mar 2024144,16144,92143,47144,88144,462.558.300
07 mar 2024143,34145,47143,17144,33143,914.247.500
06 mar 2024147,46148,35142,74143,02142,608.104.500
05 mar 2024145,80147,39144,98146,36145,932.461.500
04 mar 2024148,22148,35144,39145,61145,193.436.000
01 mar 2024147,00149,10146,22148,19147,763.557.500
29 feb 2024145,97146,89145,17145,75145,333.879.000
28 feb 2024144,77147,31144,70145,40144,982.819.400
27 feb 2024146,88148,15143,70145,32144,907.257.800
26 feb 2024149,40150,66148,43149,96149,523.561.800
23 feb 2024148,14149,73147,32149,11148,683.187.700
22 feb 2024147,83150,90147,27149,64149,202.155.300
21 feb 2024147,45149,56147,35148,50148,073.084.800
20 feb 2024148,48148,93146,68146,68146,253.138.900
16 feb 2024148,77150,00148,08148,43148,001.979.300
15 feb 2024142,72148,84142,49147,99147,561.813.500
14 feb 2024143,95144,73142,02142,73142,322.503.300
13 feb 2024143,81144,19141,72142,99142,572.313.200
12 feb 2024142,76144,28142,35143,51143,092.306.100
09 feb 2024146,12147,65142,00142,07141,664.570.700
08 feb 2024145,16146,93143,26146,27145,843.154.800
07 feb 2024146,16147,32144,67145,20144,782.154.300
06 feb 2024145,63147,32145,02146,05145,632.155.300
05 feb 2024145,05147,06144,19145,46145,042.958.700
02 feb 2024143,57146,73142,89145,96145,542.540.600
01 feb 2024140,29142,27139,77141,50141,092.577.700
31 gen 2024142,82144,07140,49140,53140,122.771.800
30 gen 2024141,56144,48141,51143,52143,104.270.500
29 gen 2024143,98144,32141,78142,95142,533.497.900
26 gen 2024143,50144,54142,36144,26143,842.682.300
25 gen 2024140,88144,23140,61144,03143,612.437.500
24 gen 2024138,84140,27137,46140,27139,862.389.300
23 gen 2024137,69138,80137,16137,36136,961.655.000
22 gen 2024136,63138,10136,07137,78137,382.872.500
19 gen 2024137,25137,59136,38137,32136,922.674.200
18 gen 2024137,82137,96135,64137,11136,712.244.200
17 gen 2024136,97139,15136,73138,09137,692.694.300
16 gen 2024140,40141,19138,00138,29137,893.025.900
12 gen 2024142,50143,11141,03141,77141,362.026.400
11 gen 2024139,96140,46139,04139,79139,381.795.500
10 gen 2024140,04140,46138,42138,92138,522.132.300
09 gen 2024144,00144,15140,13140,17139,762.505.600
08 gen 2024142,45144,20141,15143,86143,442.943.700
05 gen 2024147,22147,22144,57145,06144,642.177.000
04 gen 2024149,24149,90145,62145,75145,332.064.500
03 gen 2024145,17148,50143,96147,81147,381.660.900
02 gen 2024145,74147,05144,53144,78144,362.663.700
29 dic 2023145,68145,68143,87144,16143,742.279.100
28 dic 2023147,20148,50144,22144,74144,323.430.200
27 dic 2023148,20149,32147,65148,58148,151.465.700
26 dic 2023148,30149,60147,84148,63148,202.161.600
22 dic 2023147,69148,15146,43146,56146,131.367.200
21 dic 2023146,11146,54144,67146,15145,732.099.900
20 dic 2023147,21148,88145,77145,77145,352.272.700
19 dic 2023145,73147,64145,50147,08146,652.771.500
18 dic 2023147,15147,99144,83145,73145,313.003.000
15 dic 2023141,06145,07140,89144,61144,196.319.100
15 dic 20230.438 Dividendo
14 dic 2023138,61143,53138,00143,10142,254.778.100
13 dic 2023135,11137,38134,10136,73135,923.358.400
12 dic 2023135,01136,70134,33134,80134,003.740.100
11 dic 2023134,08136,96134,08136,20135,393.197.600
08 dic 2023133,32135,25131,61134,50133,705.522.500
07 dic 2023136,88137,65131,87132,23131,447.487.600
06 dic 2023135,83138,11135,00136,28135,478.490.900
05 dic 2023141,57141,72138,38138,39137,573.792.100
04 dic 2023139,66142,50139,50141,69140,853.705.400
01 dic 2023140,47143,52139,52141,07140,236.123.400
30 nov 2023141,18143,60139,12140,56139,729.536.800
29 nov 2023146,23146,72136,65139,56138,7312.129.900
*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...