Mercados españoles cerrados en 4 hrs 50 min
IBEX 35
11.092,20 -13,30 (-0,12%) Euro Stoxx 50
5.073,97 -11,11 (-0,22%) Dólar/Euro
1,0782 +0,0009 (+0,09%) Petróleo Brent
83,07 +0,28 (+0,34%) Oro
2.346,30 -28,70 (-1,21%) Bitcoin EUR
57.986,41 +1.108,51 (+1,95%)
Halliburton Company (0R23.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 07:14PM BST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0,00 | 0,00 | 0,00 | 37,04 | 37,04 | 42 |
| 09 may 2024 | 37,13 | 37,51 | 37,00 | 37,42 | 37,42 | 4917 |
| 08 may 2024 | 36,68 | 37,36 | 36,68 | 37,13 | 37,13 | 5223 |
| 07 may 2024 | 36,92 | 37,56 | 36,92 | 37,40 | 37,40 | 2509 |
| 03 may 2024 | 36,59 | 36,99 | 36,24 | 36,60 | 36,60 | 3950 |
| 02 may 2024 | 36,59 | 36,93 | 36,58 | 36,68 | 36,68 | 7109 |
| 01 may 2024 | 37,08 | 37,56 | 36,11 | 36,19 | 36,19 | 2884 |
| 30 abr 2024 | 38,65 | 38,65 | 37,96 | 37,99 | 37,99 | 3890 |
| 29 abr 2024 | 38,51 | 38,81 | 38,34 | 38,79 | 38,79 | 6402 |
| 26 abr 2024 | 38,63 | 38,85 | 38,33 | 38,81 | 38,81 | 2150 |
| 25 abr 2024 | 38,80 | 38,81 | 38,20 | 38,49 | 38,49 | 3428 |
| 24 abr 2024 | 38,59 | 39,15 | 38,13 | 38,47 | 38,47 | 813.234 |
| 23 abr 2024 | 39,23 | 39,24 | 38,02 | 38,83 | 38,83 | 3876 |
| 22 abr 2024 | 38,74 | 39,08 | 38,27 | 39,07 | 39,07 | 2642 |
| 19 abr 2024 | 38,30 | 39,17 | 38,05 | 39,10 | 39,10 | 3696 |
| 18 abr 2024 | 38,41 | 39,27 | 38,41 | 38,60 | 38,60 | 4665 |
| 17 abr 2024 | 38,39 | 38,81 | 37,89 | 38,29 | 38,29 | 6655 |
| 16 abr 2024 | 38,85 | 38,94 | 38,13 | 38,50 | 38,50 | 376.069 |
| 15 abr 2024 | 39,97 | 40,18 | 39,24 | 39,27 | 39,27 | 13.061 |
| 12 abr 2024 | 41,34 | 41,54 | 40,17 | 40,17 | 40,17 | 5078 |
| 11 abr 2024 | 41,11 | 41,35 | 40,29 | 40,79 | 40,79 | 5300 |
| 10 abr 2024 | 40,85 | 41,28 | 40,56 | 40,96 | 40,96 | 3533 |
| 09 abr 2024 | 41,20 | 41,33 | 40,64 | 40,64 | 40,64 | 48.025 |
| 08 abr 2024 | 41,16 | 41,54 | 41,00 | 41,27 | 41,27 | 4346 |
| 05 abr 2024 | 40,78 | 41,42 | 40,69 | 41,27 | 41,27 | 4053 |
| 04 abr 2024 | 41,00 | 41,20 | 40,66 | 41,05 | 41,05 | 8665 |
| 03 abr 2024 | 40,19 | 40,79 | 40,19 | 40,71 | 40,71 | 4768 |
| 02 abr 2024 | 39,82 | 40,28 | 39,54 | 39,58 | 39,58 | 4999 |
| 28 mar 2024 | 38,80 | 39,55 | 38,78 | 39,45 | 39,45 | 121.595 |
| 27 mar 2024 | 38,15 | 38,71 | 38,15 | 38,66 | 38,66 | 2590 |
| 26 mar 2024 | 38,88 | 39,00 | 38,35 | 38,42 | 38,42 | 4869 |
| 25 mar 2024 | 38,68 | 39,22 | 38,37 | 38,87 | 38,87 | 5373 |
| 22 mar 2024 | 38,46 | 38,84 | 38,14 | 38,26 | 38,26 | 4097 |
| 21 mar 2024 | 38,22 | 38,63 | 38,10 | 38,37 | 38,37 | 6178 |
| 20 mar 2024 | 38,48 | 38,48 | 37,82 | 38,33 | 38,33 | 3942 |
| 19 mar 2024 | 37,70 | 38,38 | 37,70 | 38,29 | 38,29 | 9608 |
| 18 mar 2024 | 37,84 | 38,04 | 37,65 | 37,88 | 37,88 | 7841 |
| 15 mar 2024 | 37,64 | 38,14 | 37,40 | 37,63 | 37,63 | 9378 |
| 14 mar 2024 | 36,70 | 37,55 | 36,68 | 37,40 | 37,40 | 11.412 |
| 13 mar 2024 | 37,25 | 37,65 | 35,69 | 36,23 | 36,23 | 18.564 |
| 12 mar 2024 | 36,88 | 36,88 | 36,51 | 36,68 | 36,68 | 2455 |
| 11 mar 2024 | 36,23 | 36,38 | 35,64 | 36,38 | 36,38 | 4692 |
| 08 mar 2024 | 36,15 | 36,34 | 36,01 | 36,05 | 36,05 | 1237 |
| 07 mar 2024 | 35,46 | 36,33 | 35,36 | 36,19 | 36,19 | 6406 |
| 06 mar 2024 | 35,74 | 35,80 | 35,38 | 35,45 | 35,45 | 4890 |
| 05 mar 2024 | 35,01 | 35,38 | 34,88 | 35,36 | 35,36 | 1511 |
| 05 mar 2024 | 0.17 Dividendo | |||||
| 04 mar 2024 | 35,59 | 35,64 | 35,19 | 35,26 | 35,10 | 6447 |
| 01 mar 2024 | 35,71 | 36,20 | 35,47 | 35,83 | 35,66 | 20.250 |
| 29 feb 2024 | 35,18 | 35,29 | 34,86 | 34,87 | 34,70 | 1114 |
| 28 feb 2024 | 34,90 | 35,29 | 34,63 | 34,91 | 34,74 | 5235 |
| 27 feb 2024 | 34,93 | 36,01 | 34,81 | 35,07 | 34,90 | 1884 |
| 26 feb 2024 | 35,11 | 35,81 | 34,73 | 34,87 | 34,70 | 4141 |
| 23 feb 2024 | 34,88 | 35,24 | 34,51 | 35,24 | 35,07 | 9756 |
| 22 feb 2024 | 35,29 | 35,54 | 34,93 | 35,30 | 35,13 | 5655 |
| 21 feb 2024 | 35,32 | 35,54 | 35,14 | 35,14 | 34,97 | 3356 |
| 20 feb 2024 | 35,16 | 35,52 | 35,00 | 35,17 | 35,00 | 5838 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 35,34 | 35,67 | 34,96 | 35,45 | 35,28 | 1994 |
| 15 feb 2024 | 34,20 | 35,33 | 34,20 | 35,26 | 35,09 | 5214 |
| 14 feb 2024 | 34,35 | 34,59 | 34,12 | 34,27 | 34,10 | 5789 |
| 13 feb 2024 | 34,62 | 34,71 | 33,85 | 34,17 | 34,01 | 6156 |
| 12 feb 2024 | 34,65 | 35,06 | 34,65 | 34,82 | 34,65 | 8295 |
| 09 feb 2024 | 34,92 | 35,12 | 34,47 | 34,65 | 34,48 | 3810 |
| 08 feb 2024 | 34,61 | 35,09 | 34,51 | 34,89 | 34,72 | 3181 |
| 07 feb 2024 | 34,94 | 35,14 | 34,36 | 34,44 | 34,27 | 1299 |
| 06 feb 2024 | 34,78 | 35,02 | 34,57 | 34,90 | 34,73 | 44.728 |
| 05 feb 2024 | 34,68 | 34,75 | 34,08 | 34,60 | 34,43 | 10.136 |
| 02 feb 2024 | 35,31 | 35,41 | 34,88 | 35,25 | 35,08 | 3081 |
| 01 feb 2024 | 36,13 | 36,13 | 35,23 | 35,67 | 35,50 | 4620 |
| 31 ene 2024 | 36,91 | 36,91 | 35,80 | 36,08 | 35,91 | 9319 |
| 30 ene 2024 | 35,82 | 36,83 | 35,12 | 36,77 | 36,59 | 11.459 |
| 29 ene 2024 | 37,25 | 37,35 | 36,78 | 36,93 | 36,75 | 6542 |
| 26 ene 2024 | 36,87 | 37,81 | 36,81 | 37,54 | 37,36 | 15.076 |
| 25 ene 2024 | 37,16 | 37,16 | 36,01 | 36,50 | 36,32 | 13.190 |
| 24 ene 2024 | 35,50 | 36,93 | 35,50 | 36,67 | 36,49 | 10.521 |
| 23 ene 2024 | 34,42 | 35,69 | 33,93 | 35,28 | 35,11 | 117.126 |
| 22 ene 2024 | 33,91 | 34,63 | 33,80 | 34,54 | 34,37 | 5364 |
| 19 ene 2024 | 33,46 | 33,94 | 33,33 | 33,69 | 33,53 | 2985 |
| 18 ene 2024 | 33,10 | 33,37 | 33,01 | 33,24 | 33,08 | 2210 |
| 17 ene 2024 | 32,88 | 33,76 | 32,87 | 33,25 | 33,09 | 2791 |
| 16 ene 2024 | 34,48 | 34,48 | 33,64 | 33,65 | 33,49 | 115.957 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 34,82 | 34,88 | 34,17 | 34,17 | 34,00 | 2730 |
| 11 ene 2024 | 34,26 | 34,36 | 33,98 | 34,12 | 33,96 | 9369 |
| 10 ene 2024 | 34,30 | 34,46 | 33,86 | 33,94 | 33,78 | 5952 |
| 09 ene 2024 | 35,09 | 35,09 | 34,35 | 34,37 | 34,20 | 1397 |
| 08 ene 2024 | 35,00 | 35,00 | 34,24 | 34,92 | 34,76 | 7276 |
| 05 ene 2024 | 35,78 | 36,22 | 35,78 | 36,07 | 35,89 | 26.658 |
| 04 ene 2024 | 36,85 | 36,88 | 35,88 | 36,05 | 35,88 | 2058 |
| 03 ene 2024 | 36,06 | 36,81 | 36,06 | 36,67 | 36,50 | 7680 |
| 02 ene 2024 | 36,40 | 36,72 | 36,23 | 36,24 | 36,06 | 3176 |
| 29 dic 2023 | 36,35 | 36,42 | 35,99 | 36,14 | 35,96 | 1790 |
| 28 dic 2023 | 36,45 | 36,63 | 36,18 | 36,26 | 36,08 | 27.369 |
| 27 dic 2023 | 37,06 | 37,15 | 36,75 | 36,75 | 36,57 | 2537 |
| 22 dic 2023 | 36,93 | 37,09 | 36,54 | 36,74 | 36,56 | 2472 |
| 21 dic 2023 | 36,52 | 36,72 | 36,24 | 36,44 | 36,26 | 1500 |
| 20 dic 2023 | 37,34 | 37,51 | 36,92 | 37,16 | 36,98 | 3822 |
| 19 dic 2023 | 36,43 | 36,90 | 36,39 | 36,78 | 36,60 | 7448 |
| 18 dic 2023 | 36,88 | 37,01 | 36,30 | 36,30 | 36,13 | 3371 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.