Italia markets close in 3 hours 52 minutes

Halliburton Company (HAL.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,88+0,15 (+0,42%)
In data: 09:05AM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202434,8834,8834,8834,8834,88-
09 mag 202434,4734,7334,4734,7334,73-
08 mag 202434,4434,7434,4434,7434,74-
07 mag 202434,3434,6334,3434,6334,63-
06 mag 202434,3434,5634,3434,5634,56-
03 mag 202434,1934,1933,9633,9633,96281
02 mag 202434,0734,2833,9734,2834,28223
30 apr 202436,2136,2135,6735,6735,67-
29 apr 202435,8235,9235,8235,9235,92-
26 apr 202436,1136,1136,0536,0536,05-
25 apr 202436,2336,2335,8535,8535,85-
24 apr 202436,1336,1936,1336,1936,19-
23 apr 202436,4236,6535,8835,8835,88622
22 apr 202436,4636,4736,2836,2836,28281
19 apr 202436,9236,9236,4636,4636,46-
18 apr 202435,6836,7235,6836,7236,72-
17 apr 202436,1536,1536,0636,0636,06-
16 apr 202436,7636,7636,1736,1736,17-
15 apr 202437,2837,4237,1937,3737,37309
12 apr 202438,4238,4238,3738,3738,37-
11 apr 202438,1338,1337,8137,8137,81-
10 apr 202437,7738,1337,3838,1338,13907
09 apr 202437,7237,7237,6537,6537,65-
08 apr 202437,7838,0737,7838,0738,07-
05 apr 202437,6738,0037,6738,0038,00-
04 apr 202437,6837,7837,6837,7837,78-
03 apr 202437,1137,5637,1137,5637,56-
02 apr 202437,3337,3336,8136,8136,81-
28 mar 202435,8236,5235,8236,5236,52-
27 mar 202435,3435,6235,3435,6235,62-
26 mar 202435,7635,7635,6235,6235,62-
25 mar 202435,7636,0435,7436,0436,0430
22 mar 202435,3635,5035,3635,5035,50-
21 mar 202435,1835,2635,1835,2635,26-
20 mar 202435,4035,4035,0235,0235,02-
19 mar 202434,8435,1034,8435,1035,10-
18 mar 202434,8834,9234,8834,9234,92-
15 mar 202434,6434,6634,6434,6634,66-
14 mar 202433,5834,3233,5834,3234,32-
13 mar 202433,5633,5633,0633,0633,06-
12 mar 202433,6433,7233,6433,7233,72-
11 mar 202433,0633,0633,0033,0033,00-
08 mar 202433,3433,3432,9432,9432,94-
07 mar 202432,4632,9832,4632,9832,98-
06 mar 202432,4432,7432,4432,7432,74-
05 mar 202432,2832,5032,2832,5032,50-
05 mar 20240.17 Dividendo
04 mar 202432,8832,8832,4832,4832,31-
01 mar 202432,5233,1432,5233,1432,97-
29 feb 202432,2032,5632,2032,5632,39-
28 feb 202432,2632,2632,0232,0231,85-
27 feb 202432,3432,3432,2432,2432,07-
26 feb 202432,4832,4832,2632,2632,09-
23 feb 202432,5232,5232,4632,4632,29-
22 feb 202432,4632,7232,4632,7232,55-
21 feb 202432,5032,7032,5032,7032,53-
20 feb 202432,8432,8432,4432,4432,27-
19 feb 202432,7032,7032,6632,6632,49-
16 feb 202432,7632,7632,6432,6432,47-
15 feb 202431,9832,4231,9832,4232,25-
14 feb 202431,8632,1231,8632,1231,95-
13 feb 202432,0432,2432,0432,2432,07-
12 feb 202431,9232,3631,9232,3632,19-
09 feb 202432,5232,5232,0432,0431,87-
08 feb 202432,2632,2832,2632,2832,11-
07 feb 202432,3032,3032,0432,0431,87-
06 feb 202432,1632,3032,1632,3032,13-
05 feb 202432,3832,3832,1432,1431,97-
02 feb 202432,6232,6632,6232,6632,49-
01 feb 202433,1433,1432,6832,6832,51-
31 gen 202433,9833,9833,2433,2433,07-
30 gen 202434,3034,3033,2633,2633,09-
29 gen 202434,6634,6634,4634,4634,28-
26 gen 202434,2634,3834,2634,3834,20-
25 gen 202434,0034,0033,3033,3033,13-
24 gen 202432,5833,7032,5833,7033,52-
23 gen 202431,8832,8431,8832,5232,35305
22 gen 202431,1031,4631,1031,4631,3071
19 gen 202430,7430,8630,7430,8630,70-
18 gen 202430,6630,6630,5830,5830,42-
17 gen 202430,7030,9430,7030,9430,78-
16 gen 202431,8231,8231,2631,2631,10-
15 gen 202431,5031,6631,5031,6631,49-
12 gen 202431,6231,6231,3031,3031,14-
11 gen 202431,2231,2631,2231,2631,10-
10 gen 202431,5431,5431,1431,1430,98-
09 gen 202432,1432,1431,6231,6231,45-
08 gen 202432,7032,7031,5431,5431,37-
05 gen 202432,9032,9232,9032,9232,75-
04 gen 202433,7433,7433,1233,1232,95-
03 gen 202432,9433,6632,9433,6633,48-
02 gen 202433,0033,1633,0033,1632,99-
29 dic 202332,7832,8032,7832,8032,63-
28 dic 202333,0833,0832,8032,8032,63-
27 dic 202333,7833,7833,0833,0832,91-
22 dic 202333,4633,4633,3633,3633,19-
21 dic 202333,4833,4833,2433,2433,07-
20 dic 202334,1234,1234,1234,1233,94-
19 dic 202333,0633,5633,0633,5633,38-
18 dic 202332,8433,5232,8433,5233,34-
*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...