Mercados españoles cerrados en 5 hrs 25 min

Halliburton Company (HAL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,52-0,13 (-1,03%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept. 202012,3212,7712,0112,5212,5220.050.200
23 sept. 202013,3613,5012,6412,6512,6515.910.300
22 sept. 202013,4413,6813,1013,3313,3310.214.600
21 sept. 202013,7213,8212,8913,2213,2219.709.700
18 sept. 202014,7114,9614,3514,4514,4512.507.600
17 sept. 202014,7314,9714,5714,8214,8212.584.200
16 sept. 202014,6315,3514,4315,0715,0714.990.800
15 sept. 202014,4514,6414,3114,4414,447.930.400
14 sept. 202014,3114,5014,0914,3314,3310.765.000
11 sept. 202014,3714,3713,9914,2714,2710.846.300
10 sept. 202015,0515,1714,1914,2814,2815.727.100
09 sept. 202014,9615,3314,9015,0615,0612.272.500
08 sept. 202015,4915,5814,7714,8114,8115.783.600
04 sept. 202016,2916,3515,4915,9915,9912.968.800
03 sept. 202016,1416,6815,8316,1216,1215.884.500
02 sept. 202016,1716,2916,0416,2516,2510.415.400
01 sept. 202015,9316,3515,8316,2316,2311.040.300
01 sept. 20200.045 Dividendo
31 ago. 202016,2016,3415,9616,1816,149.810.500
28 ago. 202016,0916,4316,0216,2716,228.505.200
27 ago. 202015,8216,0615,5816,0215,988.343.400
26 ago. 202016,1116,2615,7815,8115,778.954.800
25 ago. 202016,6216,6916,0616,1516,1110.201.200
24 ago. 202015,8816,6415,7716,2916,2414.722.400
21 ago. 202015,8815,9915,6115,7415,709.806.400
20 ago. 202016,2716,2915,9516,0115,9713.361.200
19 ago. 202016,4516,8716,3816,4916,4411.929.100
18 ago. 202016,6116,8916,3416,4516,4010.542.900
17 ago. 202016,5216,8516,5016,6516,6012.312.500
14 ago. 202016,3116,6616,1516,6316,5812.244.200
13 ago. 202016,6416,7916,3516,6516,6013.456.900
12 ago. 202016,4616,8216,3816,7116,6620.499.000
11 ago. 202016,0016,7015,9816,1416,1025.789.800
10 ago. 202014,9815,6614,9315,6115,5710.490.600
07 ago. 202014,6514,8914,4214,8914,8512.914.400
06 ago. 202015,3415,4414,8014,8214,7811.389.600
05 ago. 202015,5315,7515,2615,3215,2813.478.000
04 ago. 202014,5015,2514,4615,1115,0715.746.200
03 ago. 202014,3314,6814,2514,5314,4911.183.500
31 jul. 202014,4014,5914,1014,3314,2918.014.500
30 jul. 202014,7814,8414,6014,6714,6314.688.100
29 jul. 202014,6315,1114,6215,0715,0313.723.700
28 jul. 202014,8014,9914,5814,6514,6114.961.000
27 jul. 202014,7014,9314,4814,9014,8615.134.100
24 jul. 202014,6614,9114,5714,7114,6721.901.700
23 jul. 202013,9514,7713,9414,7514,7119.508.600
22 jul. 202014,1414,3913,8814,1814,1417.933.100
21 jul. 202014,0514,9213,9814,3214,2832.628.300
20 jul. 202013,7114,1413,3813,4113,3728.342.500
17 jul. 202013,1513,4412,9413,0813,0416.463.500
16 jul. 202012,8313,3812,6913,0913,0512.747.200
15 jul. 202012,9913,1812,7313,0012,9618.202.100
14 jul. 202011,7512,5411,6312,4812,4515.884.100
13 jul. 202012,2412,2611,7611,7911,7613.306.800
10 jul. 202011,7412,0911,6712,0612,0312.895.000
09 jul. 202012,4712,5811,7011,7811,7516.112.800
08 jul. 202012,4212,6712,1912,4712,4413.122.400
07 jul. 202012,7812,8512,4112,4112,3810.967.300
06 jul. 202012,9513,2112,7213,0312,9913.644.000
02 jul. 202012,7913,1112,5712,5712,5415.125.100
01 jul. 202013,1913,3112,4012,4712,4415.603.200
30 jun. 202012,2613,1612,1212,9812,9421.171.100
29 jun. 202012,0112,5611,8412,4212,3916.714.300
26 jun. 202012,3112,3111,8211,9311,9016.419.700
25 jun. 202011,5812,4311,5112,4312,4012.866.700
24 jun. 202012,6712,7011,6111,8611,8318.726.000
23 jun. 202013,1813,2512,9613,0012,9613.303.300
22 jun. 202012,9313,1312,7113,0212,9812.853.300
19 jun. 202013,7813,8012,9513,0413,0029.721.000
18 jun. 202012,7313,3312,6513,1913,1514.375.100
17 jun. 202013,4513,4612,9312,9612,9215.669.300
16 jun. 202014,1014,1413,0613,5313,4923.520.500
15 jun. 202011,9513,2811,7113,0312,9919.678.100
12 jun. 202013,1713,3112,3112,7812,7420.059.900
11 jun. 202012,6013,2512,2312,2812,2527.855.000
10 jun. 202015,1215,2414,2114,5114,4726.440.800
09 jun. 202015,6215,6214,8415,4315,3923.805.800
08 jun. 202015,5016,4515,1916,4016,3536.372.000
05 jun. 202014,2215,0114,2114,5214,4827.776.900
04 jun. 202012,9913,4312,6713,1913,1522.497.000
03 jun. 202013,0913,2112,8613,0813,0424.102.100
02 jun. 202012,2412,7012,1112,6912,6521.763.900
02 jun. 20200.045 Dividendo
01 jun. 202011,7912,1811,5812,0411,9620.750.000
29 may. 202011,8811,9511,4011,7511,6728.721.700
28 may. 202012,1812,5711,9412,1112,0319.018.700
27 may. 202011,9512,2411,5112,1912,1120.093.700
26 may. 202012,0412,1111,7811,8711,7923.319.700
22 may. 202011,8611,9511,4711,5911,5119.319.100
21 may. 202011,9812,2111,7511,9811,9022.874.800
20 may. 202011,4311,9911,3711,9511,8728.188.200
19 may. 202011,4011,5111,0611,1511,0826.264.000
18 may. 202010,5411,6210,5111,5111,4440.093.100
15 may. 20209,8710,249,769,829,7622.989.200
14 may. 20209,2510,149,129,959,8922.312.000
13 may. 202010,3510,389,419,549,4824.155.200
12 may. 202010,7010,8810,3510,4910,4221.854.000
11 may. 202010,4810,7110,3110,5810,5117.639.300
08 may. 202010,2810,7110,0910,7010,6321.303.500
07 may. 20209,7910,129,7610,019,9420.163.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines