Mercados españoles cerrados en 6 hrs 32 min

Halliburton Company (4HAL.TI)

TLO - TLO Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
34,84-1,19 (-3,30%)
A partir del 12:19PM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202433,8233,8233,8233,8233,82-
27 may 202433,6133,6133,6133,6133,61-
24 may 202433,1933,1933,1933,1933,19-
23 may 202433,5433,5433,5433,5433,54-
22 may 202433,7933,7933,7933,7933,79-
21 may 202435,2435,2435,2435,2435,24-
20 may 202434,7334,7334,7334,7334,73-
17 may 202434,6334,6334,6334,6334,63-
16 may 202434,2734,2734,2734,2734,27-
15 may 202434,1534,1534,1534,1534,15-
14 may 202434,8534,8534,8534,8534,85-
13 may 202434,3534,3534,3534,3534,35-
10 may 202434,7334,7334,7334,7334,73-
09 may 202434,7134,7134,7134,7134,71-
08 may 202434,7234,7234,7234,7234,72-
07 may 202434,6334,6334,6334,6334,63-
06 may 202434,5334,5334,5334,5334,53-
03 may 202433,8833,8833,8833,8833,88-
02 may 202434,3334,3334,3334,3334,33-
30 abr 202435,7335,7335,7335,7335,73-
29 abr 202435,9235,9235,9235,9235,92-
26 abr 202436,0236,0236,0236,0236,02-
25 abr 202435,9035,9035,9035,9035,90-
24 abr 202436,2236,2236,2236,2236,22-
23 abr 202436,0336,0336,0336,0336,03-
22 abr 202436,2536,2536,2536,2536,25-
19 abr 202436,4536,4536,4536,4536,45-
18 abr 202436,7236,7236,7236,7236,72-
17 abr 202436,1436,1436,1436,1436,14-
16 abr 202436,1936,1936,1936,1936,19-
15 abr 202437,3337,3337,3337,3337,33-
12 abr 202438,4038,4038,4038,4038,40-
11 abr 202437,8337,8337,8337,8337,83-
10 abr 202438,1938,1938,1938,1938,19-
09 abr 202437,6237,6237,6237,6237,62-
08 abr 202438,1038,1038,1038,1038,10-
05 abr 202438,0338,0338,0338,0338,03-
04 abr 202437,7937,7937,7937,7937,79-
03 abr 202437,5537,5537,5537,5537,55-
02 abr 202436,8436,8436,8436,8436,84-
28 mar 202436,5436,5436,5436,5436,54-
27 mar 202435,6635,6635,6635,6635,66-
26 mar 202435,6435,6435,6435,6435,64-
25 mar 202434,8434,8434,8436,0636,0650
22 mar 202435,5035,5035,5035,5035,50-
21 mar 202435,2835,2835,2835,2835,28-
20 mar 202435,0435,0435,0435,0435,04-
19 mar 202435,1635,1635,1635,1635,16-
18 mar 202434,9234,9234,9234,9234,92-
15 mar 202434,6234,6234,6234,6234,62-
14 mar 202434,3234,3234,3234,3234,32-
13 mar 202433,1033,1033,1033,1033,10-
12 mar 202433,7433,7433,7433,7433,74-
11 mar 202433,0033,0033,0033,0033,00-
08 mar 202432,9432,9432,9432,9432,94-
07 mar 202433,1033,1033,1033,1033,10-
06 mar 202432,8032,8032,8032,8032,80-
05 mar 202432,4632,4632,4632,4632,46-
05 mar 20240.156519 Dividendo
04 mar 202432,4432,4432,4432,4432,28-
01 mar 202433,1633,1633,1633,1633,00-
29 feb 202432,5432,5432,5432,5432,38-
28 feb 202432,1232,1232,1232,1231,97-
27 feb 202432,2632,2632,2632,2632,10-
26 feb 202432,2832,2832,2832,2832,12-
23 feb 202432,4432,4432,4432,4432,28-
22 feb 202432,7232,7232,7232,7232,56-
21 feb 202432,7832,7832,7832,7832,62-
20 feb 202432,4432,4432,4432,4432,28-
19 feb 202432,6632,6632,6632,6632,50-
16 feb 202432,6832,6832,6832,6832,52-
15 feb 202432,4432,4432,4432,4432,28-
14 feb 202432,0832,0832,0832,0831,93-
13 feb 202432,1832,1832,1832,1832,02-
12 feb 202432,3832,3832,3832,3832,22-
09 feb 202432,0832,0832,0832,0831,93-
08 feb 202432,3432,3432,3432,3432,18-
07 feb 202432,0232,0232,0232,0231,87-
06 feb 202432,2432,2432,2432,2432,08-
05 feb 202432,1032,1032,1032,1031,95-
02 feb 202432,6832,6832,6832,6832,52-
01 feb 202432,6432,6432,6432,6432,48-
31 ene 202433,2633,2633,2633,2633,10-
30 ene 202433,0033,0032,8033,2033,042000
29 ene 202434,4434,4434,4434,4434,27-
26 ene 202434,4034,4034,4034,4034,23-
25 ene 202433,3633,3633,3633,3633,20-
24 ene 2024------
23 ene 2024------
22 ene 202431,5031,5031,5031,5031,35-
19 ene 202430,8630,8630,8630,8630,71-
18 ene 202430,5830,5830,5830,5830,43-
17 ene 202430,8830,8830,8830,8830,73-
16 ene 202431,3231,3231,3231,3231,17-
15 ene 202431,5231,5231,5231,5231,37-
12 ene 202431,3031,3031,3031,3031,15-
11 ene 202431,2431,2431,2431,2431,09-
10 ene 202431,1431,1431,1431,1430,99-
09 ene 202431,6031,6031,6031,6031,45-
08 ene 202431,5231,5231,5231,5231,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...