HESS CP (HES) - historický graf v bodech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
CFD Kurz HESS CP na Plus500
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
4.2.2022 | 92.89 | 96.76 | 92.89 | 95.63 | +5.08% | 4 035 800 | ||
28.1.2022 | 89.91 | 92.44 | 88.70 | 91.00 | +3.77% | 5 748 800 | ||
21.1.2022 | 88.48 | 88.90 | 85.44 | 87.69 | -4.46% | 3 753 800 | ||
14.1.2022 | 90.25 | 92.28 | 90.02 | 91.78 | +5.95% | 2 305 700 | ||
7.1.2022 | 85.99 | 87.36 | 85.02 | 86.62 | +17.00% | 2 594 600 | ||
31.12.2021 | 73.60 | 74.56 | 73.41 | 74.03 | +0.73% | 952 200 | ||
23.12.2021 | 74.49 | 75.22 | 73.47 | 73.49 | +2.61% | 1 216 500 | ||
17.12.2021 | 75.28 | 75.38 | 71.34 | 71.62 | -9.53% | 5 259 200 | ||
10.12.2021 | 79.76 | 79.94 | 77.54 | 79.16 | +4.32% | 1 481 400 | ||
3.12.2021 | 78.60 | 78.79 | 75.20 | 75.88 | -0.22% | 1 848 500 | ||
26.11.2021 | 76.72 | 77.69 | 74.40 | 76.04 | -0.04% | 2 566 000 | ||
19.11.2021 | 78.60 | 78.95 | 75.37 | 76.07 | -7.44% | 2 533 100 | ||
12.11.2021 | 80.86 | 82.28 | 80.55 | 82.18 | -0.45% | 1 552 800 | ||
5.11.2021 | 83.53 | 83.60 | 81.94 | 82.55 | -0.03% | 1 775 800 | ||
29.10.2021 | 83.69 | 84.36 | 81.63 | 82.57 | -6.85% | 1 990 600 | ||
22.10.2021 | 88.37 | 89.42 | 86.94 | 88.64 | -1.68% | 1 944 500 | ||
15.10.2021 | 91.13 | 91.85 | 89.96 | 90.15 | +1.12% | 2 339 600 | ||
8.10.2021 | 84.62 | 89.35 | 84.13 | 89.15 | +9.87% | 2 501 500 | ||
1.10.2021 | 78.63 | 81.47 | 78.53 | 81.14 | +7.69% | 2 003 100 | ||
24.9.2021 | 74.02 | 75.96 | 73.72 | 75.34 | +5.60% | 2 033 500 | ||
17.9.2021 | 72.47 | 73.33 | 70.82 | 71.34 | +5.26% | 3 927 500 | ||
10.9.2021 | 69.87 | 70.00 | 67.71 | 67.77 | -3.07% | 1 347 500 | ||
3.9.2021 | 70.64 | 71.69 | 69.57 | 69.91 | +0.08% | 1 389 100 | ||
27.8.2021 | 68.32 | 70.57 | 68.32 | 69.85 | +8.59% | 1 244 100 | ||
20.8.2021 | 63.07 | 65.11 | 62.78 | 64.32 | -8.04% | 2 624 000 | ||
13.8.2021 | 71.97 | 71.97 | 69.90 | 69.94 | -4.38% | 1 689 600 | ||
6.8.2021 | 74.17 | 74.47 | 72.70 | 73.14 | -4.32% | 1 566 900 | ||
30.7.2021 | 77.33 | 77.62 | 75.39 | 76.44 | +2.78% | 1 606 600 | ||
23.7.2021 | 75.05 | 75.16 | 73.56 | 74.37 | -2.62% | 1 349 200 | ||
16.7.2021 | 79.25 | 79.60 | 76.08 | 76.37 | -9.10% | 2 064 500 | ||
9.7.2021 | 84.41 | 84.44 | 81.91 | 84.01 | -4.72% | 2 307 200 | ||
2.7.2021 | 88.12 | 88.64 | 87.65 | 88.17 | -1.29% | 941 400 | ||
25.6.2021 | 89.20 | 89.47 | 87.66 | 89.32 | +5.89% | 2 562 400 | ||
18.6.2021 | 83.86 | 85.26 | 82.93 | 84.35 | -5.95% | 4 348 800 | ||
11.6.2021 | 89.60 | 90.10 | 89.08 | 89.68 | +0.85% | 1 167 000 | ||
4.6.2021 | 88.61 | 89.00 | 86.96 | 88.92 | +6.08% | 1 276 800 | ||
28.5.2021 | 85.50 | 85.67 | 83.68 | 83.82 | +2.29% | 1 451 300 | ||
21.5.2021 | 82.99 | 83.80 | 81.87 | 81.94 | -2.84% | 1 842 800 | ||
14.5.2021 | 80.74 | 84.50 | 80.74 | 84.33 | +2.18% | 1 958 000 | ||
7.5.2021 | 79.98 | 82.74 | 79.31 | 82.53 | +10.76% | 1 838 800 | ||
30.4.2021 | 75.50 | 77.38 | 74.39 | 74.51 | +10.72% | 2 152 300 | ||
23.4.2021 | 67.29 | 67.78 | 66.70 | 67.29 | -2.96% | 1 771 800 | ||
16.4.2021 | 70.97 | 70.97 | 69.15 | 69.34 | -6.05% | 2 275 500 | ||
9.4.2021 | 73.61 | 74.67 | 73.05 | 73.80 | -0.92% | 2 433 600 | ||
1.4.2021 | 71.74 | 74.55 | 71.35 | 74.48 | +8.02% | 1 916 400 | ||
25.3.2021 | 67.46 | 69.15 | 66.20 | 68.95 | +0.49% | 2 153 200 | ||
19.3.2021 | 67.79 | 70.05 | 66.71 | 68.61 | -5.36% | 4 721 400 | ||
12.3.2021 | 73.42 | 73.50 | 72.25 | 72.49 | -3.40% | 1 720 200 | ||
5.3.2021 | 73.60 | 75.70 | 71.52 | 75.04 | +14.51% | 3 788 500 | ||
26.2.2021 | 66.01 | 66.79 | 63.15 | 65.53 | +3.06% | 2 391 900 | ||
19.2.2021 | 61.00 | 63.69 | 60.85 | 63.58 | +5.96% | 2 422 000 | ||
12.2.2021 | 57.50 | 60.13 | 57.50 | 60.00 | +5.37% | 2 233 600 | ||
5.2.2021 | 59.20 | 59.28 | 56.88 | 56.94 | +5.48% | 2 069 500 | ||
29.1.2021 | 55.42 | 56.14 | 53.68 | 53.98 | -9.93% | 1 736 800 | ||
22.1.2021 | 58.84 | 60.36 | 58.07 | 59.93 | -1.82% | 2 053 100 | ||
15.1.2021 | 62.51 | 62.56 | 60.25 | 61.04 | -0.20% | 1 973 000 | ||
7.1.2021 | 60.00 | 61.69 | 59.65 | 61.16 | +15.85% | 1 762 500 | ||
31.12.2020 | 53.48 | 53.49 | 52.36 | 52.79 | -1.41% | 1 382 300 | ||
24.12.2020 | 54.19 | 54.25 | 53.28 | 53.54 | -4.31% | 783 100 | ||
18.12.2020 | 56.92 | 57.54 | 55.29 | 55.95 | -1.21% | 4 784 800 | ||
|
Osobní seznam akcií a indexů
HESS CP | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
Graf HESS CP
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z |
‹‹ Prvních 60 ‹‹ Prvních 20 | ‹ Poedchozích 60 |
Nejsou záznamy.
Popis stránky
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €