La bourse est fermée

Hess Corporation (HES)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
162,53+1,08 (+0,67 %)
À la clôture : 04:00PM EDT
162,53 0,00 (0,00 %)
Échanges après Bourse : 07:50PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024160,37163,11159,03162,53162,531 933 000
25 avr. 2024160,00161,97158,41161,45161,452 414 100
24 avr. 2024156,13159,22155,98159,13159,132 363 500
23 avr. 2024155,99157,47155,07156,94156,942 446 700
22 avr. 2024153,68157,25151,91156,23156,231 810 800
19 avr. 2024152,18154,71152,18154,35154,352 551 000
18 avr. 2024151,70152,19150,54151,78151,781 002 800
17 avr. 2024150,26152,28149,99150,80150,801 280 600
16 avr. 2024151,54152,26149,62150,26150,261 229 500
15 avr. 2024154,76155,41151,44151,62151,621 718 000
12 avr. 2024158,91159,24152,46153,21153,212 732 000
11 avr. 2024158,21158,50154,93157,64157,641 082 600
10 avr. 2024155,88158,14155,66157,99157,991 619 000
09 avr. 2024156,60157,09154,82156,34156,341 468 900
08 avr. 2024157,95158,29155,77155,77155,771 784 300
05 avr. 2024156,57157,74155,32157,45157,452 037 200
04 avr. 2024156,24157,88155,53156,12156,122 805 400
03 avr. 2024156,28156,45155,03156,18156,181 639 500
02 avr. 2024156,33156,75153,96155,51155,511 457 100
01 avr. 2024153,05154,94151,59154,78154,781 745 800
28 mars 2024151,69152,88150,91152,64152,642 444 000
27 mars 2024149,48150,84149,31150,55150,552 132 600
26 mars 2024151,81152,18149,51149,60149,602 314 000
25 mars 2024150,51152,43150,30151,38151,381 165 500
22 mars 2024149,49150,15149,01149,63149,632 708 500
21 mars 2024149,39150,45148,81149,34149,342 436 200
20 mars 2024151,46151,46148,88149,33149,333 852 000
19 mars 2024150,88152,04149,98151,99151,991 720 100
18 mars 2024151,17152,13149,96150,20150,202 560 100
15 mars 2024149,85151,74148,82150,86150,863 400 500
15 mars 20240.438 Dividende
14 mars 2024149,49150,71148,08150,66150,221 741 900
13 mars 2024148,38150,00148,04148,97148,542 035 000
12 mars 2024146,86148,03145,47146,63146,202 113 900
11 mars 2024144,66147,02144,36146,96146,532 433 200
08 mars 2024144,16144,92143,47144,88144,462 558 300
07 mars 2024143,34145,47143,17144,33143,914 247 500
06 mars 2024147,46148,35142,74143,02142,608 104 500
05 mars 2024145,80147,39144,98146,36145,932 461 500
04 mars 2024148,22148,35144,39145,61145,193 436 000
01 mars 2024147,00149,10146,22148,19147,763 557 500
29 févr. 2024145,97146,89145,17145,75145,333 879 000
28 févr. 2024144,77147,31144,70145,40144,982 819 400
27 févr. 2024146,88148,15143,70145,32144,907 257 800
26 févr. 2024149,40150,66148,43149,96149,523 561 800
23 févr. 2024148,14149,73147,32149,11148,683 187 700
22 févr. 2024147,83150,90147,27149,64149,202 155 300
21 févr. 2024147,45149,56147,35148,50148,073 084 800
20 févr. 2024148,48148,93146,68146,68146,253 138 900
16 févr. 2024148,77150,00148,08148,43148,001 979 300
15 févr. 2024142,72148,84142,49147,99147,561 813 500
14 févr. 2024143,95144,73142,02142,73142,322 503 300
13 févr. 2024143,81144,19141,72142,99142,572 313 200
12 févr. 2024142,76144,28142,35143,51143,092 306 100
09 févr. 2024146,12147,65142,00142,07141,664 570 700
08 févr. 2024145,16146,93143,26146,27145,843 154 800
07 févr. 2024146,16147,32144,67145,20144,782 154 300
06 févr. 2024145,63147,32145,02146,05145,632 155 300
05 févr. 2024145,05147,06144,19145,46145,042 958 700
02 févr. 2024143,57146,73142,89145,96145,542 540 600
01 févr. 2024140,29142,27139,77141,50141,092 577 700
31 janv. 2024142,82144,07140,49140,53140,122 771 800
30 janv. 2024141,56144,48141,51143,52143,104 270 500
29 janv. 2024143,98144,32141,78142,95142,533 497 900
26 janv. 2024143,50144,54142,36144,26143,842 682 300
25 janv. 2024140,88144,23140,61144,03143,612 437 500
24 janv. 2024138,84140,27137,46140,27139,862 389 300
23 janv. 2024137,69138,80137,16137,36136,961 655 000
22 janv. 2024136,63138,10136,07137,78137,382 872 500
19 janv. 2024137,25137,59136,38137,32136,922 674 200
18 janv. 2024137,82137,96135,64137,11136,712 244 200
17 janv. 2024136,97139,15136,73138,09137,692 694 300
16 janv. 2024140,40141,19138,00138,29137,893 025 900
12 janv. 2024142,50143,11141,03141,77141,362 026 400
11 janv. 2024139,96140,46139,04139,79139,381 795 500
10 janv. 2024140,04140,46138,42138,92138,522 132 300
09 janv. 2024144,00144,15140,13140,17139,762 505 600
08 janv. 2024142,45144,20141,15143,86143,442 943 700
05 janv. 2024147,22147,22144,57145,06144,642 177 000
04 janv. 2024149,24149,90145,62145,75145,332 064 500
03 janv. 2024145,17148,50143,96147,81147,381 660 900
02 janv. 2024145,74147,05144,53144,78144,362 663 700
29 déc. 2023145,68145,68143,87144,16143,742 279 100
28 déc. 2023147,20148,50144,22144,74144,323 430 200
27 déc. 2023148,20149,32147,65148,58148,151 465 700
26 déc. 2023148,30149,60147,84148,63148,202 161 600
22 déc. 2023147,69148,15146,43146,56146,131 367 200
21 déc. 2023146,11146,54144,67146,15145,732 099 900
20 déc. 2023147,21148,88145,77145,77145,352 272 700
19 déc. 2023145,73147,64145,50147,08146,652 771 500
18 déc. 2023147,15147,99144,83145,73145,313 003 000
15 déc. 2023141,06145,07140,89144,61144,196 319 100
15 déc. 20230.438 Dividende
14 déc. 2023138,61143,53138,00143,10142,254 778 100
13 déc. 2023135,11137,38134,10136,73135,923 358 400
12 déc. 2023135,01136,70134,33134,80134,003 740 100
11 déc. 2023134,08136,96134,08136,20135,393 197 600
08 déc. 2023133,32135,25131,61134,50133,705 522 500
07 déc. 2023136,88137,65131,87132,23131,447 487 600
06 déc. 2023135,83138,11135,00136,28135,478 490 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...