Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HES.US
159.13+2.19(+1.40%)(czas lokalny: 24.04.2024 16:00)Hess Corporation
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 149.49 | 150.71 | 148.08 | 150.66 | 1 570 907 | 0 |
13.03.2024 | 148.38 | 150.00 | 148.04 | 148.97 | 1 762 013 | 0 |
12.03.2024 | 147.02 | 148.03 | 145.47 | 146.63 | 1 920 113 | 0 |
11.03.2024 | 144.66 | 147.02 | 144.36 | 146.96 | 2 431 577 | 0 |
08.03.2024 | 144.16 | 144.92 | 143.47 | 144.88 | 2 357 804 | 0 |
07.03.2024 | 143.34 | 145.47 | 143.17 | 144.33 | 4 027 546 | 0 |
06.03.2024 | 147.46 | 148.37 | 142.74 | 143.02 | 7 900 827 | 0 |
05.03.2024 | 145.80 | 147.39 | 144.98 | 146.36 | 2 208 516 | 0 |
04.03.2024 | 148.22 | 148.34 | 144.39 | 145.61 | 3 435 793 | 0 |
01.03.2024 | 147.00 | 149.10 | 146.22 | 148.19 | 3 555 966 | 0 |
29.02.2024 | 145.97 | 146.88 | 145.17 | 145.75 | 3 834 954 | 0 |
28.02.2024 | 144.77 | 147.30 | 144.70 | 145.40 | 2 782 436 | 0 |
27.02.2024 | 148.15 | 148.00 | 143.70 | 145.32 | 7 098 303 | 0 |
26.02.2024 | 149.40 | 150.66 | 148.43 | 149.96 | 3 030 341 | 0 |
23.02.2024 | 148.14 | 149.73 | 147.32 | 149.11 | 3 043 346 | 0 |
22.02.2024 | 147.83 | 150.90 | 147.27 | 149.64 | 2 118 660 | 0 |
21.02.2024 | 147.45 | 149.56 | 147.35 | 148.50 | 2 979 463 | 0 |
20.02.2024 | 148.48 | 148.93 | 146.68 | 146.68 | 3 107 491 | 0 |
16.02.2024 | 148.77 | 148.43 | 148.43 | 148.43 | 1 979 325 | 0 |
15.02.2024 | 142.72 | 148.84 | 142.49 | 147.99 | 1 812 797 | 0 |
14.02.2024 | 143.95 | 144.73 | 142.02 | 142.73 | 2 319 917 | 0 |
13.02.2024 | 143.81 | 144.19 | 141.72 | 142.99 | 2 313 164 | 0 |
12.02.2024 | 142.76 | 144.27 | 142.34 | 143.51 | 2 306 086 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus