Italia markets closed

Halliburton Company (4HAL.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,84-1,19 (-3,30%)
Alla chiusura: 12:19PM CEST
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202431,5931,5931,5931,5931,59-
06 giu 202430,8130,8130,8130,8130,81-
05 giu 202430,6830,6830,6830,6830,68-
05 giu 20240.15623 Dividendo
04 giu 202431,5531,5531,5531,5531,39-
03 giu 202432,6332,6332,6332,6332,47-
31 mag 202433,3533,3533,3533,3533,18-
30 mag 202433,2433,2433,2433,2433,08-
29 mag 202433,3133,3133,3133,3133,15-
28 mag 202433,8233,8233,8233,8233,65-
27 mag 202433,6133,6133,6133,6133,44-
24 mag 202433,1933,1933,1933,1933,03-
23 mag 202433,5433,5433,5433,5433,37-
22 mag 202433,7933,7933,7933,7933,62-
21 mag 202435,2435,2435,2435,2435,07-
20 mag 202434,7334,7334,7334,7334,56-
17 mag 202434,6334,6334,6334,6334,46-
16 mag 202434,2734,2734,2734,2734,10-
15 mag 202434,1534,1534,1534,1533,98-
14 mag 202434,8534,8534,8534,8534,68-
13 mag 202434,3534,3534,3534,3534,17-
10 mag 202434,7334,7334,7334,7334,56-
09 mag 202434,7134,7134,7134,7134,53-
08 mag 202434,7234,7234,7234,7234,55-
07 mag 202434,6334,6334,6334,6334,46-
06 mag 202434,5334,5334,5334,5334,36-
03 mag 202433,8833,8833,8833,8833,72-
02 mag 202434,3334,3334,3334,3334,16-
30 apr 202435,7335,7335,7335,7335,55-
29 apr 202435,9235,9235,9235,9235,75-
26 apr 202436,0236,0236,0236,0235,84-
25 apr 202435,9035,9035,9035,9035,72-
24 apr 202436,2236,2236,2236,2236,04-
23 apr 202436,0336,0336,0336,0335,85-
22 apr 202436,2536,2536,2536,2536,07-
19 apr 202436,4536,4536,4536,4536,27-
18 apr 202436,7236,7236,7236,7236,53-
17 apr 202436,1436,1436,1436,1435,96-
16 apr 202436,1936,1936,1936,1936,01-
15 apr 202437,3337,3337,3337,3337,15-
12 apr 202438,4038,4038,4038,4038,21-
11 apr 202437,8337,8337,8337,8337,64-
10 apr 202438,1938,1938,1938,1938,00-
09 apr 202437,6237,6237,6237,6237,43-
08 apr 202438,1038,1038,1038,1037,91-
05 apr 202438,0338,0338,0338,0337,84-
04 apr 202437,7937,7937,7937,7937,61-
03 apr 202437,5537,5537,5537,5537,36-
02 apr 202436,8436,8436,8436,8436,66-
28 mar 202436,5436,5436,5436,5436,36-
27 mar 202435,6635,6635,6635,6635,48-
26 mar 202435,6435,6435,6435,6435,46-
25 mar 202434,8434,8434,8436,0635,8850
22 mar 202435,5035,5035,5035,5035,32-
21 mar 202435,2835,2835,2835,2835,11-
20 mar 202435,0435,0435,0435,0434,87-
19 mar 202435,1635,1635,1635,1634,99-
18 mar 202434,9234,9234,9234,9234,75-
15 mar 202434,6234,6234,6234,6234,45-
14 mar 202434,3234,3234,3234,3234,15-
13 mar 202433,1033,1033,1033,1032,94-
12 mar 202433,7433,7433,7433,7433,57-
11 mar 202433,0033,0033,0033,0032,84-
08 mar 202432,9432,9432,9432,9432,78-
07 mar 202433,1033,1033,1033,1032,94-
06 mar 202432,8032,8032,8032,8032,64-
05 mar 202432,4632,4632,4632,4632,30-
05 mar 20240.156519 Dividendo
04 mar 202432,4432,4432,4432,4432,12-
01 mar 202433,1633,1633,1633,1632,84-
29 feb 202432,5432,5432,5432,5432,22-
28 feb 202432,1232,1232,1232,1231,81-
27 feb 202432,2632,2632,2632,2631,95-
26 feb 202432,2832,2832,2832,2831,97-
23 feb 202432,4432,4432,4432,4432,12-
22 feb 202432,7232,7232,7232,7232,40-
21 feb 202432,7832,7832,7832,7832,46-
20 feb 202432,4432,4432,4432,4432,12-
19 feb 202432,6632,6632,6632,6632,34-
16 feb 202432,6832,6832,6832,6832,36-
15 feb 202432,4432,4432,4432,4432,12-
14 feb 202432,0832,0832,0832,0831,77-
13 feb 202432,1832,1832,1832,1831,87-
12 feb 202432,3832,3832,3832,3832,06-
09 feb 202432,0832,0832,0832,0831,77-
08 feb 202432,3432,3432,3432,3432,02-
07 feb 202432,0232,0232,0232,0231,71-
06 feb 202432,2432,2432,2432,2431,93-
05 feb 202432,1032,1032,1032,1031,79-
02 feb 202432,6832,6832,6832,6832,36-
01 feb 202432,6432,6432,6432,6432,32-
31 gen 202433,2633,2633,2633,2632,94-
30 gen 202433,0033,0032,8033,2032,882.000
29 gen 202434,4434,4434,4434,4434,10-
26 gen 202434,4034,4034,4034,4034,06-
25 gen 202433,3633,3633,3633,3633,03-
24 gen 2024------
23 gen 2024------
22 gen 202431,5031,5031,5031,5031,19-
19 gen 202430,8630,8630,8630,8630,56-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...