Premium
Hess Midstream LP (HESM)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0097 | 2.50919483101 | 40.24 | 41.26 | 39.06 | 1327398 | 40.35521697 | CS |
| 4 | 2.1697 | 5.55194472876 | 39.08 | 42.3099 | 38.65 | 1331717 | 40.59848079 | CS |
| 12 | 5.2697 | 14.6461923291 | 35.98 | 42.3099 | 35.825 | 1249114 | 39.81797126 | CS |
| 26 | 4.9997 | 13.7922758621 | 36.25 | 42.3099 | 34.12 | 1011460 | 38.00189992 | CS |
| 52 | 5.3897 | 15.0298382599 | 35.86 | 42.3099 | 32.75 | 940515 | 36.94968614 | CS |
| 156 | 10.2097 | 32.8920747423 | 31.04 | 42.3099 | 24.33 | 752162 | 32.98102167 | CS |
| 260 | 31.7497 | 334.207368421 | 9.5 | 42.3099 | 5.7 | 561696 | 30.91545522 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 40.64 | 0.01 | 0.02 | 40.75 | 41.26 | 40.46 | 954165 |
| 1741732800 | 40.63 | 0.29 | 0.72 | 40.49 | 41.06 | 40.26 | 1717148 |
| 1741646400 | 40.34 | 0.01 | 0.02 | 40.31 | 40.88 | 39.86 | 1195100 |
| 1741390800 | 40.33 | 0.58 | 1.46 | 39.75 | 40.58 | 39.06 | 1640366 |
| 1741304400 | 39.75 | -0.54 | -1.34 | 40.24 | 40.49 | 39.5479 | 1130210 |
| 1741218000 | 40.29 | -0.22 | -0.54 | 40.54 | 40.54 | 39.61 | 1083882 |
| 1741131600 | 40.51 | -0.65 | -1.58 | 40.59 | 41.16 | 39.54 | 1647030 |
| 1741045200 | 41.16 | -0.57 | -1.37 | 41.81 | 42.3099 | 40.89 | 2129163 |
| 1740786000 | 41.73 | 0.59 | 1.43 | 40.85 | 41.76 | 40.77 | 1462937 |
| 1740699600 | 41.14 | 0.66 | 1.63 | 40.5 | 41.73 | 40.13 | 1040115 |
| 1740613200 | 40.48 | 0.44 | 1.10 | 40.23 | 40.7 | 39.8 | 1148113 |
| 1740526800 | 40.04 | -0.48 | -1.18 | 40.56 | 40.81 | 39.46 | 1740587 |
| 1740440400 | 40.52 | -0.12 | -0.30 | 40.75 | 41.06 | 40.13 | 993428 |
| 1740181200 | 40.64 | -0.62 | -1.50 | 41.08 | 41.16 | 40.22 | 1089416 |
| 1740094800 | 41.26 | 0.06 | 0.15 | 40.81 | 41.4 | 40.365 | 987527 |
| 1740008400 | 41.2 | 0.21 | 0.51 | 41.1 | 41.515 | 40.74 | 1316660 |
| 1739922000 | 40.99 | 1.11 | 2.78 | 40.1 | 41.125 | 39.95 | 1497162 |
| 1739576400 | 39.88 | 0.29 | 0.73 | 39.64 | 40.78 | 39.64 | 1175718 |
| 1739490000 | 39.59 | 0.69 | 1.77 | 39.08 | 39.65 | 38.65 | 1353895 |
| 1739403600 | 38.9 | -0.47 | -1.19 | 39.36 | 39.36 | 38.6 | 1645544 |
| 1739317200 | 39.37 | -1.48 | -3.62 | 39.5 | 39.665 | 39.25 | 3954469 |
| 1739230800 | 40.85 | 0.36 | 0.89 | 40.6 | 41.24 | 40.28 | 932641 |
| 1738971600 | 40.49 | 0.03 | 0.07 | 40.46 | 40.79 | 40.1101 | 577735 |
| 1738885200 | 40.46 | -1.45 | -3.46 | 41.15 | 41.21 | 40.07 | 738289 |
| 1738798800 | 41.91 | 0.93 | 2.27 | 41.04 | 41.91 | 41.04 | 1215176 |
| 1738712400 | 40.98 | -0.4 | -0.97 | 41.44 | 41.7 | 40.89 | 1366446 |
| 1738626000 | 41.38 | 0.87 | 2.15 | 40.25 | 41.98 | 40.0501 | 992107 |
| 1738366800 | 40.51 | -1.4 | -3.34 | 41.7 | 41.9 | 40.5 | 1188683 |
| 1738280400 | 41.91 | 0.21 | 0.50 | 41.78 | 42.07 | 40.665 | 3591849 |
| 1738194000 | 41.7 | 0.83 | 2.03 | 41.37 | 42.15 | 40.55 | 1752203 |
| 1738107600 | 40.87 | 0.68 | 1.69 | 40.49 | 41.1 | 40 | 801419 |
| 1738021200 | 40.19 | -1.09 | -2.64 | 41.18 | 41.48 | 39.83 | 1030126 |
| 1737762000 | 41.28 | 0.53 | 1.30 | 40.82 | 41.45 | 40.82 | 765142 |
| 1737675600 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1737589200 | 40.75 | -0.33 | -0.80 | 41.15 | 41.22 | 40.45 | 1213602 |
| 1737502800 | 41.08 | -0.2 | -0.48 | 41.2443 | 41.6095 | 40.95 | 1613578 |
| 1737157200 | 41.28 | 0.98 | 2.43 | 40.02 | 41.365 | 40.02 | 1042482 |
| 1737070800 | 40.3 | 0.82 | 2.08 | 39.36 | 40.38 | 39.36 | 922585 |
| 1736984400 | 39.48 | -0.59 | -1.47 | 40.45 | 40.45 | 39.25 | 963157 |
| 1736898000 | 40.07 | 1.2 | 3.09 | 39.06 | 40.6 | 38.94 | 1211597 |
| 1736811600 | 38.87 | 0.99 | 2.61 | 37.95 | 38.88 | 37.95 | 734535 |
| 1736552400 | 37.88 | -0.55 | -1.43 | 38.64 | 38.72 | 37.51 | 598227 |
| 1736379600 | 38.43 | 0.5 | 1.32 | 37.875 | 38.44 | 37.875 | 653713 |
| 1736293200 | 37.93 | -0.01 | -0.03 | 38.01 | 38.38 | 37.79 | 698813 |
| 1736206800 | 37.94 | 0.09 | 0.24 | 37.99 | 38.41 | 37.83 | 496648 |
| 1735947600 | 37.85 | 0.26 | 0.69 | 37.82 | 38.1926 | 37.6868 | 381177 |
| 1735861200 | 37.59 | 0.56 | 1.51 | 37.245 | 37.82 | 37.19 | 463507 |
| 1735688400 | 37.03 | 0.02 | 0.05 | 37.1 | 37.57 | 36.79 | 798596 |
| 1735602000 | 37.01 | 0.47 | 1.29 | 36.56 | 37.16 | 35.9501 | 653382 |
| 1735342800 | 36.54 | 0.17 | 0.47 | 36.3411 | 36.54 | 36.01 | 953229 |
| 1735256400 | 36.37 | -0.93 | -2.49 | 37.18 | 37.34 | 36.25 | 730170 |
| 1735077840 | 37.3 | 0.57 | 1.55 | 36.92 | 37.67 | 36.73 | 462570 |
| 1734997200 | 36.73 | 0.53 | 1.46 | 36.2 | 36.88 | 35.92 | 777438 |
| 1734738000 | 36.2 | 0.34 | 0.95 | 35.825 | 36.6799 | 35.825 | 4860261 |
| 1734651600 | 35.86 | 0.28 | 0.79 | 35.98 | 36.84 | 35.86 | 1368415 |
| 1734565200 | 35.58 | -0.46 | -1.28 | 36.1 | 36.53 | 35.58 | 1252251 |
| 1734478800 | 36.04 | -0.19 | -0.52 | 35.85 | 36.12 | 35.53 | 908111 |
| 1734392400 | 36.23 | -0.47 | -1.28 | 36.54 | 36.99 | 36.23 | 711848 |
| 1734133200 | 36.7 | 0.93 | 2.60 | 35.73 | 36.76 | 35.7 | 769993 |
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
