Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Subida de
+1,750 (+1,030%) Hess Corporation - [Ticker: HES]Gráfico Hess Corporation   Notícias Hess Corporation   Download de Históricos Metastock Hess Corporation  e Outros  Análise Técnica Hess Corporation   
Última Trade55,640Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-12-03 - 00:00:00Price-Target 1 Ano0,000
Variação+1,750 (+1,030%)Capitalização Bolsista0
Bid / Ask44,250 x 300 - 44,260 x 400EPS0,00
Abertura56,140PER0,00%
Máximo57,150Pagamento Dividendo
Mínimo54,880Data Ex-Dividendo
Fecho Anterior53,890Yield
Volume1.434.641Volume Médio (3m)0
Nota: Os dados podem apresentar atraso de alguns minutos.
Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para HES de 2000-01-01 a 2021-07-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-08-0600:00:0094,35101,6694,35100,754.412.400
2008-08-0700:00:00102,10103,0097,6497,944.422.800
2008-08-0800:00:0096,0697,4191,5095,874.574.100
2008-08-1100:00:0096,9997,2692,5795,713.332.700
2008-08-1200:00:0096,8398,7495,8096,183.333.000
2008-08-1300:00:0094,77103,2094,77101,874.664.400
2008-08-1400:00:00101,67102,4797,0098,914.021.300
2008-08-1500:00:0098,0198,0193,2695,323.720.900
2008-08-1800:00:0095,7198,8694,0594,732.722.200
2008-08-1900:00:0094,3999,2293,4198,452.714.500
2008-08-2000:00:00100,02104,0099,24104,003.692.400
2008-08-2100:00:00105,98110,00105,73109,096.262.900
2008-08-2200:00:00107,02108,33104,01106,273.366.200
2008-08-2500:00:00106,91107,44103,71104,842.287.300
2008-08-2600:00:00105,53107,66103,84105,532.643.500
2008-08-2700:00:00107,22109,28106,09107,142.370.800
2008-08-2800:00:00109,05109,12102,93105,533.792.300
2008-08-2900:00:00106,31107,50103,97104,712.902.300
2008-09-0200:00:00102,75102,7598,12101,575.426.700
2008-09-0300:00:00100,74101,0593,5094,965.715.100
2008-09-0400:00:0094,5398,0089,9191,406.726.700
2008-09-0500:00:0092,1492,6187,1591,445.520.800
2008-09-0800:00:0093,7494,7487,1188,144.921.600
2008-09-0900:00:0085,4186,9379,6279,697.631.400
2008-09-1000:00:0080,9986,8880,9985,677.342.300
2008-09-1100:00:0085,0089,1982,0088,436.015.500
2008-09-1200:00:0089,8692,7488,4492,283.718.600
2008-09-1500:00:0086,5886,9980,0281,625.890.100
2008-09-1600:00:0078,7484,9671,1684,2213.375.300
2008-09-1700:00:0082,7989,0579,1283,777.238.000
2008-09-1800:00:0085,3289,6482,3584,616.852.800
2008-09-1900:00:0088,9994,8885,5694,786.228.000
2008-09-2200:00:0095,46103,1794,9995,456.678.000
2008-09-2300:00:0095,0797,6892,2592,294.547.400
2008-09-2400:00:0095,9695,9691,4392,723.095.900
2008-09-2500:00:0092,3196,6691,1996,053.749.900
2008-09-2600:00:0092,1892,3186,8989,535.585.200
2008-09-2900:00:0085,0586,0072,2876,116.789.000
2008-09-3000:00:0078,5183,8978,0182,085.290.400
2008-10-0100:00:0080,3182,0376,8280,014.586.300
2008-10-0200:00:0078,6679,3968,5369,065.696.200
Filtrar o histórico: de / / até / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2021 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters