Premium
Hess Corporation (HES)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.49 | -1.71216392766 | 145.43 | 145.43 | 137.21 | 2072035 | 140.66906875 | CS |
| 4 | 0.2 | 0.140114894213 | 142.74 | 151.77 | 137.21 | 2114621 | 145.04246558 | CS |
| 12 | -2.615 | -1.79657174264 | 145.555 | 151.77 | 127.19 | 1797857 | 141.46323987 | CS |
| 26 | 9.84 | 7.39293764087 | 133.1 | 151.77 | 123.79 | 1628497 | 138.56823751 | CS |
| 52 | -3.22 | -2.2030651341 | 146.16 | 163.98 | 123.79 | 1988159 | 145.29721892 | CS |
| 156 | 47.35 | 49.5344701329 | 95.59 | 167.75 | 89.0901 | 2171445 | 134.94219604 | CS |
| 260 | 86.66 | 153.980099502 | 56.28 | 167.75 | 26.06 | 2315019 | 101.80794072 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 142.94 | 1.01 | 0.71 | 142.78 | 144.16 | 142.25 | 1078876 |
| 1738885200 | 141.93 | -0.81 | -0.57 | 144 | 145 | 141.07 | 1595767 |
| 1738798800 | 142.74 | -0.04 | -0.03 | 142.85 | 143.85 | 141.88999 | 1336664 |
| 1738712400 | 142.78 | 3.95 | 2.85 | 137.84 | 143.255 | 137.84 | 2083256 |
| 1738626000 | 138.83 | -0.2 | -0.14 | 138.58 | 140.32 | 137.21 | 2184130 |
| 1738366800 | 139.03 | -6.82 | -4.68 | 145.43 | 145.43 | 138.58 | 3230092 |
| 1738280400 | 145.85 | 0.69 | 0.48 | 146 | 147.215 | 144.9325 | 1677853 |
| 1738194000 | 145.16 | 0.11 | 0.08 | 144 | 146.07 | 143.88 | 1352839 |
| 1738107600 | 145.05 | -1.06 | -0.73 | 147.04 | 147.78 | 144.44999 | 1594655 |
| 1738021200 | 146.11 | 1.71 | 1.18 | 144.91999 | 147.07 | 144.34 | 2136479 |
| 1737762000 | 144.4 | -1.19 | -0.82 | 145.59 | 146.34 | 144.09 | 2328181 |
| 1737675600 | 145.59 | 0 | 0.00 | 145.59 | 145.59 | 145.59 | 0 |
| 1737589200 | 145.59 | -3.07 | -2.07 | 147.3 | 148.025 | 145.21 | 2733574 |
| 1737502800 | 148.66 | -2.69 | -1.78 | 150.55 | 151.1975 | 147.3 | 3765292 |
| 1737157200 | 151.35 | 1.62 | 1.08 | 149.38 | 151.77 | 149.09 | 2817188 |
| 1737070800 | 149.72999 | 0.81 | 0.54 | 148.44 | 150.10499 | 148.305 | 1298122 |
| 1736984400 | 148.91999 | 2.24 | 1.53 | 147 | 149.1849 | 146.3 | 2166812 |
| 1736898000 | 146.68 | 1.85 | 1.28 | 144.33 | 146.72 | 144.31 | 1248681 |
| 1736811600 | 144.83 | 2.42 | 1.70 | 143.25 | 146.865 | 142.99 | 2364424 |
| 1736552400 | 142.41 | 2.6 | 1.86 | 142.24 | 144.09 | 140.24 | 2250887 |
| 1736379600 | 139.81 | 1.2 | 0.87 | 138 | 140.44 | 137.07 | 2088472 |
| 1736293200 | 138.61 | 2.69 | 1.98 | 136.68 | 139.66 | 136.38999 | 2225880 |
| 1736206800 | 135.91999 | -0.47 | -0.34 | 136.03 | 138.55 | 135.4 | 1530149 |
| 1735947600 | 136.38999 | 0.97 | 0.72 | 136.33 | 137.07 | 135.74 | 1288896 |
| 1735861200 | 135.41999 | 2.41 | 1.81 | 133.93 | 136.25 | 133.65 | 1665530 |
| 1735688400 | 133.01 | 2.3 | 1.76 | 130.85 | 133.26 | 130.79 | 1478211 |
| 1735602000 | 130.71 | 0.13 | 0.10 | 130.77 | 131.33 | 129.0628 | 1475689 |
| 1735342800 | 130.58 | -0.11 | -0.08 | 129.81 | 132.47999 | 129.81 | 848465 |
| 1735256400 | 130.69 | 0.13 | 0.10 | 130.69 | 131.09 | 129.13999 | 762336 |
| 1735077840 | 130.56 | 0.9 | 0.69 | 130.52 | 130.88 | 128.71 | 657832 |
| 1734997200 | 129.66 | 1.47 | 1.15 | 127.99 | 130.245 | 127.31 | 1647064 |
| 1734738000 | 128.19 | 0.53 | 0.42 | 127.38 | 129.13999 | 127.14 | 3534907 |
| 1734651600 | 127.66 | -2.05 | -1.58 | 131.01 | 131.22999 | 127.19 | 3162461 |
| 1734565200 | 129.71 | -4.7 | -3.50 | 133.61 | 134.91999 | 129.65 | 2417039 |
| 1734478800 | 134.41 | -1.45 | -1.07 | 134.54 | 135.21 | 132.815 | 1783274 |
| 1734392400 | 135.86 | -4.34 | -3.10 | 139.8 | 139.8 | 135.24529 | 2090237 |
| 1734133200 | 140.19999 | -0.87 | -0.62 | 141.03 | 141.49 | 139.22999 | 940628 |
| 1734046800 | 141.07 | -1.26 | -0.89 | 142.54 | 143.06 | 139.66 | 1598137 |
| 1733960400 | 142.33 | -0.54 | -0.38 | 143.16 | 143.44 | 141.63999 | 1318306 |
| 1733874000 | 142.87 | 0.42 | 0.29 | 143.74 | 144.94 | 142.03 | 1045260 |
| 1733787600 | 142.44999 | 0.92 | 0.65 | 143.43 | 145.75 | 142.09 | 2200214 |
| 1733528400 | 141.53 | -3.2 | -2.21 | 144.15 | 144.58 | 140.52 | 1861318 |
| 1733442000 | 144.72999 | 0.77 | 0.53 | 144.27 | 145.83 | 143.6 | 1239681 |
| 1733355600 | 143.96 | -3.26 | -2.21 | 147 | 147 | 142.34 | 2135189 |
| 1733269200 | 147.22 | 0.26 | 0.18 | 148.24 | 148.41 | 146.53 | 1086075 |
| 1733182800 | 146.96 | -0.22 | -0.15 | 147.18 | 147.88 | 145.1 | 1244152 |
| 1732917840 | 147.18 | 0.42 | 0.29 | 147.43 | 147.665 | 145.44999 | 891938 |
| 1732750800 | 146.76 | 0.46 | 0.31 | 146.4 | 150.31 | 145.97 | 2714201 |
| 1732664400 | 146.3 | 0.92 | 0.63 | 146.13999 | 147.3 | 145.84 | 1434648 |
| 1732578000 | 145.38 | -3.27 | -2.20 | 148.07 | 149.38999 | 144.91 | 2980574 |
| 1732318800 | 148.65 | 0.67 | 0.45 | 147.27 | 148.75 | 147.21 | 1362322 |
| 1732232400 | 147.97999 | 0.51 | 0.35 | 148.35 | 149.38 | 147.3 | 1502496 |
| 1732146000 | 147.47 | 1.24 | 0.85 | 145.91999 | 147.66 | 145.91999 | 1049084 |
| 1732059600 | 146.22999 | -0.65 | -0.44 | 145.22999 | 146.79 | 144.83 | 1105349 |
| 1731973200 | 146.88 | 1.24 | 0.85 | 146.75 | 147.65 | 145.26499 | 1363861 |
| 1731714000 | 145.63999 | 0.58 | 0.40 | 144.66999 | 146.06 | 144.18 | 1940066 |
| 1731627600 | 145.06 | 2.26 | 1.58 | 144 | 145.34 | 143.30099 | 1436631 |
| 1731541200 | 142.8 | 2.01 | 1.43 | 141.07 | 143.71 | 139.68 | 1736051 |
| 1731454800 | 140.79 | -1.2 | -0.85 | 142.43 | 142.81 | 140.59 | 1539002 |
| 1731368400 | 141.99 | -0.19 | -0.13 | 142.07 | 143.26499 | 141.54 | 1083703 |
| 1731109200 | 142.18 | -0.57 | -0.40 | 142.09 | 142.84 | 140.79 | 1345658 |
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
