Premium
Hess Corp (0J50)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 65.27 | 65.27 | 65.27 | 551 | 65.27 | DE |
| 4 | 0 | 0 | 65.27 | 65.27 | 65.27 | 420 | 65.27 | DE |
| 12 | 0 | 0 | 65.27 | 65.27 | 65.27 | 648 | 65.27 | DE |
| 26 | 0 | 0 | 65.27 | 65.27 | 65.27 | 4466 | 65.27 | DE |
| 52 | 0 | 0 | 65.27 | 65.27 | 65.27 | 4563 | 65.27 | DE |
| 156 | 0 | 0 | 65.27 | 65.27 | 65.27 | 2805 | 65.27 | DE |
| 260 | 0 | 0 | 65.27 | 65.27 | 65.27 | 2117 | 65.27 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1623 |
| 1736271000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 45 |
| 1736184600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 152 |
| 1735925400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 755 |
| 1735839000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1252 |
| 1735666200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 121 |
| 1735579800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 84 |
| 1735320600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 34 |
| 1735061400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 8 |
| 1734975000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 89 |
| 1734715800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 373 |
| 1734629400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 231 |
| 1734543000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1406 |
| 1734456600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 125 |
| 1734370200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 57 |
| 1734111000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 223 |
| 1734024600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 236 |
| 1733938200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1957 |
| 1733851800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 231 |
| 1733765400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 47 |
| 1733506200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 251 |
| 1733419800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 863 |
| 1733333400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 345 |
| 1733247000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 230 |
| 1733160600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 842 |
| 1732901400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 531 |
| 1732815000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 0 |
| 1732728600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 577 |
| 1732642200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1145 |
| 1732555800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1121 |
| 1732296600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 801 |
| 1732210200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1053 |
| 1732123800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 646 |
| 1732037400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 932 |
| 1731951000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 2962 |
| 1731691800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1058 |
| 1731605400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1216 |
| 1731519000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 279 |
| 1731432600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 394 |
| 1731346200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 682 |
| 1731087000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 856 |
| 1731000600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1155 |
| 1730914200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1440 |
| 1730827800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 255 |
| 1730741400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1031 |
| 1730482200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 4624 |
| 1730395800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 81 |
| 1730309400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 387 |
| 1730223000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 81 |
| 1730136600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 116 |
| 1729873800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 222 |
| 1729787400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1286 |
| 1729701000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 279 |
| 1729614600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 312 |
| 1729528200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1298 |
| 1729269000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 0 |
| 1729182600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 18 |
| 1729096200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 6 |
| 1729009800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 7 |
| 1728923400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 3 |
| 1728664200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 360 |
| 1728577800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 498 |
| 1728491400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 80 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
