Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HES.US
147.52-0.02(-0.01%)(czas lokalny: 28.06.2024 16:00)Hess Corporation
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 148.82 | 149.87 | 147.07 | 147.52 | 3 359 487 | 0 |
27.06.2024 | 147.99 | 147.99 | 146.53 | 147.54 | 782 281 | 0 |
26.06.2024 | 150.05 | 150.31 | 146.53 | 147.16 | 1 272 902 | 0 |
25.06.2024 | 150.72 | 150.89 | 148.94 | 149.92 | 1 767 194 | 0 |
24.06.2024 | 147.03 | 150.68 | 146.82 | 150.37 | 1 953 291 | 0 |
21.06.2024 | 148.24 | 148.34 | 146.12 | 146.18 | 4 145 711 | 0 |
20.06.2024 | 143.40 | 148.28 | 143.23 | 147.14 | 2 227 951 | 0 |
18.06.2024 | 144.30 | 143.33 | 143.33 | 143.33 | 2 405 331 | 0 |
17.06.2024 | 143.31 | 145.02 | 141.98 | 143.58 | 1 937 986 | 0 |
14.06.2024 | 143.81 | 144.21 | 142.72 | 143.45 | 2 106 648 | 0 |
13.06.2024 | 145.35 | 145.84 | 143.09 | 143.75 | 1 483 969 | 0 |
12.06.2024 | 148.44 | 148.93 | 144.10 | 145.89 | 1 550 286 | 0 |
11.06.2024 | 146.89 | 148.18 | 145.93 | 148.00 | 1 311 173 | 0 |
10.06.2024 | 147.60 | 149.47 | 147.57 | 147.81 | 2 479 696 | 0 |
07.06.2024 | 147.53 | 149.41 | 146.91 | 147.54 | 1 156 242 | 0 |
06.06.2024 | 146.55 | 147.99 | 145.82 | 147.98 | 1 214 666 | 0 |
05.06.2024 | 147.91 | 148.86 | 146.74 | 147.02 | 1 633 915 | 0 |
04.06.2024 | 147.36 | 148.46 | 145.65 | 148.04 | 1 628 698 | 0 |
03.06.2024 | 152.87 | 153.79 | 145.00 | 149.26 | 2 562 762 | 0 |
31.05.2024 | 150.81 | 154.37 | 150.81 | 154.10 | 2 750 295 | 0 |
30.05.2024 | 148.71 | 150.97 | 148.71 | 150.21 | 2 615 788 | 0 |
29.05.2024 | 151.77 | 151.83 | 148.83 | 148.88 | 1 947 845 | 0 |
28.05.2024 | 153.00 | 152.98 | 149.89 | 152.05 | 4 052 998 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus