Italia markets close in 4 hours 25 minutes

Halliburton Co (HAL.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,32-0,19 (-0,54%)
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202434,3234,3234,3234,3234,3220
08 mag 202434,5134,5134,5134,5134,51-
07 mag 202434,1934,1934,1934,1934,19-
06 mag 202434,0234,0234,0234,0234,02-
03 mag 202434,1334,1334,1334,1334,13-
02 mag 202433,9033,9033,9033,9033,90-
30 apr 202436,2136,2136,2136,2136,21-
29 apr 202435,8835,8835,8835,8835,88-
26 apr 202436,1936,1936,1936,1936,19-
25 apr 202435,8335,8335,8335,8335,83-
24 apr 202436,0336,0336,0336,0336,03-
23 apr 202436,2236,2236,2236,2236,22-
22 apr 202436,4436,4436,4436,4436,44-
19 apr 202437,0137,0137,0137,0137,01-
18 apr 202435,5735,5735,5735,5735,57-
17 apr 202436,0636,0636,0636,0636,06-
16 apr 202436,6636,6636,6636,6636,66-
15 apr 202437,1937,1937,1937,1937,19-
12 apr 202438,0938,0938,0938,0938,09-
11 apr 202438,1338,1338,1338,1338,13-
10 apr 202437,6437,6437,6437,6437,64-
09 apr 202437,6037,6037,6037,6037,60-
08 apr 202437,5737,5737,5737,5737,57-
05 apr 202437,4737,4737,4737,4737,47-
04 apr 202437,5837,5837,5837,5837,58-
03 apr 202436,8536,8536,8536,8536,85-
02 apr 202436,9036,9036,9036,9036,90-
28 mar 202435,7835,7835,7835,7835,78-
27 mar 202435,3035,3035,3035,3035,30-
26 mar 202435,6435,6435,6435,6435,64-
25 mar 202435,3235,3235,3235,3235,32-
22 mar 202435,3635,3635,3635,3635,36-
21 mar 202434,9234,9234,9234,9234,92-
20 mar 202435,2435,2435,2435,2435,24-
19 mar 202434,5434,5434,5434,5434,54-
18 mar 202434,5834,5834,5834,5834,58-
15 mar 202434,4234,4234,4234,4234,42-
14 mar 202433,3233,3233,3233,3233,32-
13 mar 202433,5033,5033,5033,5033,50-
12 mar 202433,4833,4833,4833,4833,48-
11 mar 202432,9632,9632,9632,9632,96-
08 mar 202432,9432,9432,9432,9432,94-
07 mar 202432,2432,2432,2432,2432,24-
06 mar 202432,3032,3032,3032,3032,30-
05 mar 202432,0832,0832,0832,0832,08-
05 mar 20240.17 Dividendo
04 mar 202432,6832,6832,6832,6832,51-
01 mar 202432,3632,3632,3632,3632,19-
29 feb 202432,1232,1232,1232,1231,95-
28 feb 202432,1632,1632,1632,1631,99-
27 feb 202432,0232,0232,0232,0231,85-
26 feb 202432,2632,2632,2632,2632,09-
23 feb 202432,5032,5032,5032,5032,33-
22 feb 202432,4632,4632,4632,4632,29-
21 feb 202432,3632,3632,3632,3632,19-
20 feb 202432,6032,6032,6032,6032,43-
19 feb 202432,6432,6432,6432,6432,47-
16 feb 202432,7432,7432,7432,7432,57-
15 feb 202431,7631,7631,7631,7631,59-
14 feb 202431,7231,7231,7231,7231,55-
13 feb 202431,9231,9231,9231,9231,75-
12 feb 202431,8431,8431,8431,8431,67-
09 feb 202432,3832,3832,3832,3832,21-
08 feb 202432,0832,0832,0832,0831,91-
07 feb 202432,2032,2032,2032,2032,03-
06 feb 202432,0032,0032,0032,0031,83-
05 feb 202432,0832,1832,0832,1832,0120
02 feb 202432,5632,5632,5632,5632,39-
01 feb 202432,9432,9432,9432,9432,77-
31 gen 202433,8433,8433,8433,8433,66-
30 gen 202434,2234,2234,2234,2234,04-
29 gen 202434,4634,4634,4634,4634,28-
26 gen 202433,8433,8433,8433,8433,66-
25 gen 202433,7233,7233,7233,7233,54-
24 gen 202432,4232,4232,4232,4232,25-
23 gen 202431,7431,7431,7431,7431,57-
22 gen 202430,9630,9630,9630,9630,80-
19 gen 202430,5030,5030,5030,5030,34-
18 gen 202430,3630,3630,3630,3630,20-
17 gen 202430,4630,4630,4630,4630,30-
16 gen 202431,7831,7831,7831,7831,61-
15 gen 202431,5231,5231,5231,5231,36-
12 gen 202431,5231,5231,5231,5231,36-
11 gen 202430,9430,9430,9430,9430,78-
10 gen 202431,4431,4431,4431,4431,28-
09 gen 202432,0032,0032,0032,0031,83-
08 gen 202432,5032,5032,5032,5032,33-
05 gen 202432,9032,9032,9032,9032,73-
04 gen 202433,2633,2633,2633,2633,09-
03 gen 202432,8232,8232,8232,8232,65-
02 gen 202432,6632,6632,6632,6632,49-
29 dic 202332,6032,6032,6032,6032,43-
28 dic 202332,8632,8632,8632,8632,69-
27 dic 202333,4233,4233,4233,4233,25-
22 dic 202333,1633,1633,1633,1632,99-
21 dic 202333,2833,2833,2833,2833,11-
20 dic 202333,4833,4833,4833,4833,31-
19 dic 202333,0233,0233,0233,0232,85-
18 dic 202332,7432,7432,7432,7432,57-
15 dic 202332,5632,5632,5632,5632,39-
*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...