Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HES.US
151.39+1.11(+0.74%)(czas lokalny: 24.05.2024 16:00)Hess Corporation
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 151.22 | 151.39 | 151.39 | 151.39 | 1 652 913 | 0 |
23.05.2024 | 152.07 | 152.37 | 149.80 | 150.28 | 2 249 828 | 0 |
22.05.2024 | 154.15 | 154.15 | 150.42 | 151.33 | 2 856 715 | 0 |
21.05.2024 | 155.30 | 156.10 | 154.26 | 154.61 | 2 205 174 | 0 |
20.05.2024 | 158.76 | 158.89 | 155.42 | 155.83 | 1 728 182 | 0 |
17.05.2024 | 157.02 | 158.32 | 156.02 | 158.11 | 2 273 536 | 0 |
16.05.2024 | 156.72 | 157.24 | 155.45 | 156.31 | 2 205 543 | 0 |
15.05.2024 | 158.05 | 158.10 | 154.85 | 156.72 | 2 415 638 | 0 |
14.05.2024 | 159.65 | 160.63 | 157.98 | 158.48 | 1 775 161 | 0 |
13.05.2024 | 161.12 | 161.41 | 158.34 | 159.61 | 2 474 801 | 0 |
10.05.2024 | 160.97 | 160.97 | 158.81 | 160.40 | 1 378 181 | 0 |
09.05.2024 | 157.93 | 160.00 | 157.74 | 159.95 | 1 733 885 | 0 |
08.05.2024 | 157.74 | 158.34 | 156.56 | 157.66 | 2 402 870 | 0 |
07.05.2024 | 160.00 | 160.18 | 158.45 | 158.49 | 2 463 966 | 0 |
06.05.2024 | 160.00 | 161.45 | 158.95 | 159.40 | 3 500 940 | 0 |
03.05.2024 | 158.08 | 158.93 | 154.87 | 158.86 | 6 029 376 | 0 |
02.05.2024 | 158.03 | 160.31 | 157.66 | 158.56 | 5 143 369 | 0 |
01.05.2024 | 156.83 | 158.95 | 154.86 | 156.77 | 3 878 832 | 0 |
30.04.2024 | 163.13 | 163.13 | 157.37 | 157.49 | 1 668 430 | 0 |
29.04.2024 | 162.09 | 163.98 | 161.58 | 163.13 | 1 854 595 | 0 |
26.04.2024 | 160.10 | 163.11 | 159.03 | 162.53 | 1 932 943 | 0 |
25.04.2024 | 160.00 | 161.97 | 158.41 | 161.45 | 2 413 982 | 0 |
24.04.2024 | 156.13 | 159.22 | 155.98 | 159.13 | 2 335 100 | 0 |
23.04.2024 | 155.99 | 157.47 | 155.07 | 156.94 | 1 568 618 | 0 |
22.04.2024 | 153.68 | 157.25 | 151.91 | 156.23 | 1 810 772 | 0 |
19.04.2024 | 152.18 | 154.71 | 152.28 | 154.35 | 2 551 015 | 0 |
18.04.2024 | 151.70 | 152.19 | 150.54 | 151.78 | 1 002 774 | 0 |
17.04.2024 | 150.26 | 152.45 | 149.99 | 150.80 | 1 280 587 | 0 |
16.04.2024 | 151.54 | 152.26 | 149.62 | 150.26 | 1 220 084 | 0 |
15.04.2024 | 154.76 | 155.41 | 151.44 | 151.62 | 1 539 914 | 0 |
12.04.2024 | 158.91 | 159.24 | 152.46 | 153.21 | 2 521 006 | 0 |
11.04.2024 | 158.21 | 158.50 | 154.93 | 157.64 | 1 081 485 | 0 |
10.04.2024 | 155.88 | 158.14 | 155.66 | 157.99 | 1 616 966 | 0 |
09.04.2024 | 156.60 | 157.09 | 154.82 | 156.34 | 1 468 808 | 0 |
08.04.2024 | 157.95 | 158.29 | 155.77 | 155.77 | 1 783 982 | 0 |
05.04.2024 | 156.57 | 157.74 | 155.31 | 157.45 | 2 036 922 | 0 |
04.04.2024 | 156.24 | 157.88 | 155.53 | 156.12 | 2 792 634 | 0 |
03.04.2024 | 156.28 | 156.45 | 155.03 | 156.18 | 1 631 095 | 0 |
02.04.2024 | 156.33 | 156.75 | 153.92 | 155.51 | 1 454 033 | 0 |
01.04.2024 | 153.05 | 154.94 | 151.59 | 154.78 | 1 717 329 | 0 |
28.03.2024 | 151.69 | 152.64 | 152.64 | 152.64 | 2 443 974 | 0 |
27.03.2024 | 149.48 | 150.84 | 149.31 | 150.55 | 2 124 932 | 0 |
26.03.2024 | 151.81 | 152.18 | 149.51 | 149.60 | 2 304 859 | 0 |
25.03.2024 | 150.51 | 152.43 | 150.09 | 151.38 | 1 161 707 | 0 |
22.03.2024 | 149.49 | 150.15 | 149.01 | 149.63 | 2 708 034 | 0 |
21.03.2024 | 149.39 | 150.45 | 148.81 | 149.34 | 1 920 004 | 0 |
20.03.2024 | 151.46 | 151.29 | 148.88 | 149.33 | 3 185 234 | 0 |
19.03.2024 | 150.89 | 152.04 | 149.98 | 151.99 | 1 718 897 | 0 |
18.03.2024 | 151.17 | 152.13 | 149.96 | 150.20 | 2 557 634 | 0 |
15.03.2024 | 149.85 | 151.74 | 148.82 | 150.86 | 3 344 215 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus