Italia markets closed

Halliburton Company (HAL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,47-1,41 (-3,63%)
Alla chiusura: 04:00PM EDT
37,42 -0,05 (-0,13%)
Dopo ore: 06:55PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202438,6938,8037,4337,4737,476.743.795
29 apr 202438,5038,8938,3138,8838,883.936.700
26 apr 202438,6338,8838,3038,5438,545.053.600
25 apr 202438,6738,9138,1838,7238,726.082.900
24 apr 202438,3039,2538,0138,7238,727.778.100
23 apr 202439,2539,3738,0238,5938,599.378.300
22 apr 202438,7439,2538,1538,7238,726.650.000
19 apr 202438,2239,2238,0439,0839,086.569.200
18 apr 202438,5539,2938,4538,6538,656.806.200
17 apr 202438,3938,8337,8738,0438,044.702.900
16 apr 202438,8939,0938,1038,4438,446.349.600
15 apr 202439,9340,1739,0939,1039,105.376.600
12 apr 202441,2241,5539,5639,6739,677.874.300
11 apr 202441,2541,2840,2940,9440,944.353.500
10 apr 202440,8541,3840,5541,1141,115.466.100
09 apr 202441,2041,3540,6040,9840,984.205.000
08 apr 202441,4541,5640,9640,9640,965.982.100
05 apr 202440,8541,4440,6441,2441,244.628.200
04 apr 202441,0041,2140,5040,6540,655.672.000
03 apr 202440,1940,9440,0640,8440,845.700.700
02 apr 202440,2840,4439,5239,9139,915.715.200
01 apr 202439,6240,0639,0939,9339,935.012.900
28 mar 202439,1339,6039,1339,4239,425.828.600
27 mar 202438,2338,8538,1538,8338,833.537.700
26 mar 202438,9139,0638,2838,3138,314.408.900
25 mar 202438,7039,2338,4938,8238,826.020.200
22 mar 202438,5038,8838,1338,3938,395.011.600
21 mar 202438,2838,6538,1338,4638,465.623.600
20 mar 202438,1938,4537,8238,2238,225.711.200
19 mar 202437,7038,4837,6938,4738,475.649.100
18 mar 202437,8038,1137,6037,7137,715.540.100
15 mar 202437,4038,1537,4037,7337,7314.419.300
14 mar 202436,7037,6636,6537,6137,6110.038.100
13 mar 202437,1837,6935,6436,5336,5313.037.200
12 mar 202436,8337,0236,5136,7536,756.193.800
11 mar 202436,0236,7735,6236,6636,666.561.200
08 mar 202436,1936,4435,7836,2136,215.601.500
07 mar 202435,4236,3735,3836,1936,196.568.000
06 mar 202435,7435,8735,1135,3535,357.840.600
05 mar 202434,9935,4234,8735,1835,184.846.700
05 mar 20240.17 Dividendo
04 mar 202435,5735,7835,1535,1835,015.974.300
01 mar 202435,4836,2535,4535,6435,475.702.800
29 feb 202435,1235,3434,6735,0734,909.270.300
28 feb 202434,9035,3334,6234,9534,785.557.900
27 feb 202435,3335,4434,8034,9634,795.954.600
26 feb 202435,0035,3134,6634,9134,745.076.500
23 feb 202434,9035,3034,5035,2135,046.489.900
22 feb 202434,9335,5934,8535,3035,136.449.600
21 feb 202435,2735,5734,7735,1334,966.194.200
20 feb 202435,1635,5834,9635,1334,967.906.400
16 feb 202435,4435,7034,9135,3135,147.260.900
15 feb 202434,2435,6034,2035,3435,179.206.700
14 feb 202434,3534,6134,0434,2034,036.578.700
13 feb 202434,5034,6333,7934,0633,907.038.000
12 feb 202434,7835,1534,4434,5334,368.691.200
09 feb 202435,0335,1534,4334,5134,344.668.400
08 feb 202434,7435,2434,6835,0334,865.445.500
07 feb 202434,9435,1434,3334,7434,577.588.000
06 feb 202434,8335,0934,5534,8234,655.298.100
05 feb 202434,5234,8034,0834,5334,367.251.300
02 feb 202435,4135,4634,7534,7734,607.243.000
01 feb 202435,8736,1434,9035,4335,267.803.800
31 gen 202436,9136,9335,6235,6535,4812.417.800
30 gen 202435,9537,0135,1436,8136,6318.937.100
29 gen 202437,2537,3636,7737,1937,015.857.600
26 gen 202436,8737,8636,7637,5337,358.835.500
25 gen 202437,0837,2536,0037,0036,8211.492.100
24 gen 202435,6836,9535,4836,8336,6514.417.400
23 gen 202434,4835,6933,9435,3035,1315.096.900
22 gen 202433,8834,6533,7834,4334,2611.147.100
19 gen 202433,4333,9833,3233,9733,818.908.700
18 gen 202433,2133,4732,9933,3133,156.635.600
17 gen 202432,9533,7632,8433,2433,086.985.400
16 gen 202434,3234,4533,4533,5133,356.656.000
12 gen 202434,8134,9534,1434,4834,316.782.100
11 gen 202434,3634,4833,9634,1934,025.973.900
10 gen 202434,3634,5133,8534,0733,915.756.600
09 gen 202435,0935,1934,2534,5134,347.036.000
08 gen 202435,0135,2334,1735,2135,048.938.300
05 gen 202436,1536,3135,8035,9735,804.473.400
04 gen 202436,8536,9735,7335,7835,617.153.300
03 gen 202436,1336,8436,0536,5736,396.926.000
02 gen 202436,4836,7836,0236,1235,955.503.400
29 dic 202336,3536,4535,9936,1535,984.757.100
28 dic 202336,4536,6436,1436,2136,044.179.200
27 dic 202336,9837,2136,5836,6636,484.267.500
26 dic 202337,1237,4036,8537,0536,873.594.500
22 dic 202336,8637,1136,5136,5936,413.627.000
21 dic 202336,5036,7536,2336,6436,464.252.800
20 dic 202336,9037,5436,4036,4636,286.653.800
19 dic 202336,4336,9536,2736,8236,645.810.100
18 dic 202336,6637,0336,2036,2136,046.800.700
15 dic 202335,4735,9935,0435,8235,6515.659.400
14 dic 202335,3135,9635,1335,8935,728.861.700
13 dic 202334,6134,8034,0234,6934,526.337.200
12 dic 202334,2034,5833,7934,4434,278.380.000
11 dic 202334,8635,4434,7434,7734,606.837.600
08 dic 202334,7535,1634,4034,9334,766.459.200
07 dic 202335,0335,2634,0034,4234,2511.219.300
*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...