Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
HESS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Oct 2024 | 19.6475 | -0.11 | -0.54% | 19.6475 | 19.6475 | 19.6475 | 0 |
| 30 Sep 2024 | 19.7533 | 0.16 | 0.79% | 19.7533 | 19.7533 | 19.7533 | 0 |
| 27 Sep 2024 | 19.5983 | 0.12 | 0.62% | 19.7119 | 19.7119 | 19.5983 | 247 |
| 26 Sep 2024 | 19.4777 | 0.29 | 1.53% | 19.4777 | 19.4777 | 19.4777 | 0 |
| 25 Sep 2024 | 19.1846 | -0.07 | -0.37% | 19.1846 | 19.1846 | 19.1846 | 0 |
| 24 Sep 2024 | 19.2553 | 0.28 | 1.46% | 19.2553 | 19.2553 | 19.2553 | 0 |
| 23 Sep 2024 | 18.9783 | -0.01 | -0.05% | 18.9783 | 18.9783 | 18.9783 | 0 |
| 20 Sep 2024 | 18.9881 | -0.04 | -0.20% | 18.9881 | 18.9881 | 18.9881 | 0 |
| 19 Sep 2024 | 19.0253 | 0.15 | 0.78% | 19.0253 | 19.0253 | 19.0253 | 0 |
| 18 Sep 2024 | 18.8775 | -0.06 | -0.34% | 18.8775 | 18.8775 | 18.8775 | 0 |
| 17 Sep 2024 | 18.9412 | 0.07 | 0.35% | 18.9412 | 18.9412 | 18.9412 | 0 |
| 16 Sep 2024 | 18.8748 | 0.05 | 0.27% | 18.8748 | 18.8748 | 18.8748 | 0 |
| 13 Sep 2024 | 18.8246 | 0.03 | 0.18% | 18.8246 | 18.8246 | 18.8246 | 0 |
| 12 Sep 2024 | 18.7901 | 0.19 | 1.04% | 18.7901 | 18.7901 | 18.7901 | 0 |
| 11 Sep 2024 | 18.5967 | 0.06 | 0.34% | 18.5967 | 18.5967 | 18.5967 | 0 |
| 10 Sep 2024 | 18.5337 | -0.01 | -0.06% | 18.5337 | 18.5337 | 18.5337 | 0 |
| 09 Sep 2024 | 18.5443 | 0.16 | 0.89% | 18.5443 | 18.5443 | 18.5443 | 0 |
| 06 Sep 2024 | 18.3803 | -0.23 | -1.22% | 18.5665 | 18.5665 | 18.3803 | 5,644 |
| 05 Sep 2024 | 18.6069 | 0.08 | 0.44% | 18.6069 | 18.6069 | 18.6069 | 0 |
| 04 Sep 2024 | 18.5253 | -0.44 | -2.34% | 18.5253 | 18.5253 | 18.5253 | 0 |
| 03 Sep 2024 | 18.9696 | 0.03 | 0.16% | 18.9696 | 18.9696 | 18.9696 | 0 |
| 02 Sep 2024 | 18.939 | -0.09 | -0.45% | 18.939 | 18.939 | 18.939 | 0 |
| 30 Ago 2024 | 19.025 | 0.15 | 0.78% | 19.025 | 19.025 | 19.025 | 0 |
| 29 Ago 2024 | 18.8784 | 0.01 | 0.08% | 18.8784 | 18.8784 | 18.8784 | 0 |
| 28 Ago 2024 | 18.8636 | -0.11 | -0.56% | 18.8636 | 18.8636 | 18.8636 | 0 |
| 27 Ago 2024 | 18.97 | 0.10 | 0.54% | 18.8953 | 18.97 | 18.8953 | 113 |
| 26 Ago 2024 | 18.8687 | 0.11 | 0.57% | 18.8687 | 18.8687 | 18.8687 | 0 |
| 23 Ago 2024 | 18.7626 | -0.02 | -0.11% | 18.7626 | 18.7626 | 18.7626 | 0 |
| 22 Ago 2024 | 18.7826 | 0.02 | 0.11% | 18.7826 | 18.7826 | 18.7826 | 0 |
| 21 Ago 2024 | 18.7613 | -0.15 | -0.81% | 18.7613 | 18.7613 | 18.7613 | 0 |
| 20 Ago 2024 | 18.9139 | 0.11 | 0.59% | 18.9139 | 18.9139 | 18.9139 | 0 |
| 19 Ago 2024 | 18.8023 | 0.09 | 0.49% | 18.8023 | 18.8023 | 18.8023 | 0 |
| 16 Ago 2024 | 18.71 | 0.31 | 1.68% | 18.71 | 18.71 | 18.71 | 0 |
| 15 Ago 2024 | 18.4005 | 0.01 | 0.03% | 18.4005 | 18.4005 | 18.4005 | 0 |
| 14 Ago 2024 | 18.3944 | 0.00 | -0.01% | 18.3944 | 18.3944 | 18.3944 | 0 |
| 13 Ago 2024 | 18.3955 | -0.01 | -0.07% | 18.3955 | 18.3955 | 18.3955 | 0 |
| 12 Ago 2024 | 18.4093 | 0.10 | 0.57% | 18.4093 | 18.4093 | 18.4093 | 0 |
| 09 Ago 2024 | 18.3051 | 0.25 | 1.41% | 18.3051 | 18.3051 | 18.3051 | 0 |
| 08 Ago 2024 | 18.0509 | 0.09 | 0.50% | 18.0509 | 18.0509 | 18.0509 | 0 |
| 07 Ago 2024 | 17.9604 | -0.73 | -3.89% | 17.9604 | 17.9604 | 17.9604 | 0 |
| 06 Ago 2024 | 18.6881 | 0.00 | 0.00% | 18.6881 | 18.6881 | 18.6881 | 0 |
| 05 Ago 2024 | 18.6881 | 0.00 | 0.00% | 18.6881 | 18.6881 | 18.6881 | 0 |
| 02 Ago 2024 | 18.6881 | -0.39 | -2.06% | 18.6881 | 18.6881 | 18.6881 | 0 |
| 01 Ago 2024 | 19.0809 | 0.09 | 0.49% | 19.0809 | 19.0809 | 19.0809 | 0 |
| 31 Jul 2024 | 18.9882 | 0.11 | 0.58% | 19.0261 | 19.0261 | 18.9516 | 3,112 |
| 30 Jul 2024 | 18.8791 | 0.06 | 0.30% | 18.8791 | 18.8791 | 18.8791 | 0 |
| 29 Jul 2024 | 18.8218 | -0.05 | -0.24% | 18.8218 | 18.8218 | 18.8218 | 0 |
| 26 Jul 2024 | 18.8672 | 0.08 | 0.45% | 18.7991 | 18.8672 | 18.7991 | 5,990 |
| 25 Jul 2024 | 18.7828 | -0.18 | -0.93% | 18.7828 | 18.7828 | 18.7828 | 0 |
| 24 Jul 2024 | 18.9594 | 0.09 | 0.48% | 18.9594 | 18.9594 | 18.9594 | 0 |
| 23 Jul 2024 | 18.8682 | 0.00 | 0.02% | 18.8682 | 18.8682 | 18.8682 | 0 |
| 22 Jul 2024 | 18.8642 | -0.14 | -0.72% | 18.8642 | 18.8642 | 18.8642 | 0 |
| 19 Jul 2024 | 19.0005 | -0.28 | -1.45% | 19.0005 | 19.0005 | 19.0005 | 0 |
| 18 Jul 2024 | 19.2794 | -0.18 | -0.94% | 19.2794 | 19.2794 | 19.2794 | 0 |
| 17 Jul 2024 | 19.4616 | 0.01 | 0.03% | 19.4616 | 19.4616 | 19.4616 | 0 |
| 16 Jul 2024 | 19.4548 | -0.10 | -0.49% | 19.4548 | 19.4548 | 19.4548 | 0 |
| 15 Jul 2024 | 19.5502 | -0.11 | -0.58% | 19.5401 | 19.5502 | 19.5401 | 6,081 |
| 12 Jul 2024 | 19.6635 | 0.06 | 0.29% | 19.6016 | 19.7059 | 19.6016 | 2,992 |
| 11 Jul 2024 | 19.6076 | 0.11 | 0.57% | 19.6076 | 19.6076 | 19.6076 | 0 |
| 10 Jul 2024 | 19.4965 | 0.09 | 0.44% | 19.4965 | 19.4965 | 19.4965 | 0 |
| 09 Jul 2024 | 19.4112 | 0.01 | 0.05% | 19.4112 | 19.4112 | 19.4112 | 0 |
| 08 Jul 2024 | 19.4019 | 0.03 | 0.14% | 19.4019 | 19.4019 | 19.4019 | 0 |
| 05 Jul 2024 | 19.375 | 0.00 | 0.02% | 19.5026 | 19.5026 | 19.3488 | 3,280 |
| 04 Jul 2024 | 19.3704 | 0.08 | 0.41% | 19.3987 | 19.3987 | 19.3704 | 1,200 |
