Mercados españoles cerrados

Halliburton Company (HAL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,65+0,06 (+0,14%)
A partir del 03:08PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202438,3039,2538,0238,6538,655.650.451
23 abr 202439,2539,3738,0238,5938,599.337.500
22 abr 202438,7439,2538,1538,7238,726.650.000
19 abr 202438,2239,2238,0439,0839,086.569.200
18 abr 202438,5539,2938,4538,6538,656.806.200
17 abr 202438,3938,8337,8738,0438,044.702.900
16 abr 202438,8939,0938,1038,4438,446.349.600
15 abr 202439,9340,1739,0939,1039,105.376.600
12 abr 202441,2241,5539,5639,6739,677.874.300
11 abr 202441,2541,2840,2940,9440,944.353.500
10 abr 202440,8541,3840,5541,1141,115.466.100
09 abr 202441,2041,3540,6040,9840,984.205.000
08 abr 202441,4541,5640,9640,9640,965.982.100
05 abr 202440,8541,4440,6441,2441,244.628.200
04 abr 202441,0041,2140,5040,6540,655.672.000
03 abr 202440,1940,9440,0640,8440,845.700.700
02 abr 202440,2840,4439,5239,9139,915.715.200
01 abr 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 ene 202436,9136,9335,6235,6535,4812.417.800
30 ene 202435,9537,0135,1436,8136,6318.937.100
29 ene 202437,2537,3636,7737,1937,015.857.600
26 ene 202436,8737,8636,7637,5337,358.835.500
25 ene 202437,0837,2536,0037,0036,8211.492.100
24 ene 202435,6836,9535,4836,8336,6514.417.400
23 ene 202434,4835,6933,9435,3035,1315.096.900
22 ene 202433,8834,6533,7834,4334,2611.147.100
19 ene 202433,4333,9833,3233,9733,818.908.700
18 ene 202433,2133,4732,9933,3133,156.635.600
17 ene 202432,9533,7632,8433,2433,086.985.400
16 ene 202434,3234,4533,4533,5133,356.656.000
12 ene 202434,8134,9534,1434,4834,316.782.100
11 ene 202434,3634,4833,9634,1934,025.973.900
10 ene 202434,3634,5133,8534,0733,915.756.600
09 ene 202435,0935,1934,2534,5134,347.036.000
08 ene 202435,0135,2334,1735,2135,048.938.300
05 ene 202436,1536,3135,8035,9735,804.473.400
04 ene 202436,8536,9735,7335,7835,617.153.300
03 ene 202436,1336,8436,0536,5736,396.926.000
02 ene 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
06 dic 202335,8936,2234,7934,8634,6910.186.300
06 dic 20230.16 Dividendo
05 dic 202337,2237,3036,2036,3336,007.064.800
04 dic 202337,2837,7136,8237,3737,036.133.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...