HAL - Halliburton Company

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 dic. 201924,3824,6823,9723,9923,9913.835.350
12 dic. 201923,5124,5123,4424,3024,3016.237.100
11 dic. 201922,8123,4522,8023,3823,3813.972.800
10 dic. 201922,6922,9222,5322,7922,7913.220.800
09 dic. 201922,0522,7422,0522,5722,5712.210.900
06 dic. 201921,4022,3421,3622,3322,3313.910.800
05 dic. 201921,6021,7421,2421,4221,4210.274.500
04 dic. 201920,8521,7120,8321,4721,4712.904.400
04 dic. 20190.18 Dividendo
03 dic. 201920,8421,0320,4520,7920,6113.049.600
02 dic. 201921,1021,4921,0521,2921,1110.234.100
29 nov. 201921,0521,1820,8620,9920,816.437.400
27 nov. 201920,8421,5220,7521,4121,229.061.900
26 nov. 201921,1821,2820,6920,8320,6510.678.100
25 nov. 201920,9321,3620,7521,3421,167.804.800
22 nov. 201920,9821,2520,8120,9920,817.404.000
21 nov. 201920,7321,2020,5521,1320,9510.522.600
20 nov. 201920,0120,8919,8020,5320,3512.520.300
19 nov. 201920,0220,0719,5819,9019,7310.244.400
18 nov. 201920,2920,2919,7120,1619,998.836.400
15 nov. 201920,4420,8020,3420,4820,309.152.100
14 nov. 201920,6220,9220,2820,3320,156.247.700
13 nov. 201920,9120,9120,5120,6220,447.355.600
12 nov. 201921,2821,4420,8821,0320,856.971.200
11 nov. 201920,9721,2820,6621,2521,076.712.900
08 nov. 201920,7021,3020,4521,2821,109.603.400
07 nov. 201920,9621,4020,8620,9620,788.367.700
06 nov. 201920,9121,0920,4220,6020,4211.389.800
05 nov. 201921,1621,4120,8521,0520,8714.116.000
04 nov. 201920,5021,0920,4821,0720,8916.301.100
01 nov. 201919,4220,1319,3520,0919,9211.548.200
31 oct. 201919,3219,4418,8619,2519,0810.693.300
30 oct. 201920,4020,4519,4219,4419,2713.151.500
29 oct. 201920,0520,5319,9320,3820,2011.592.000
28 oct. 201920,6020,6420,2220,3020,1212.464.800
25 oct. 201919,8920,5219,7920,4820,3013.148.300
24 oct. 201920,3020,3619,5319,9119,749.416.900
23 oct. 201919,7120,4019,4220,2120,0411.784.100
22 oct. 201919,8120,1019,2019,9019,7314.548.100
21 oct. 201918,1520,0018,1019,6119,4427.859.700
18 oct. 201918,5719,2118,4318,4318,2726.677.300
17 oct. 201918,4218,6618,2618,5118,3513.595.800
16 oct. 201918,6618,9118,2918,3018,149.417.800
15 oct. 201918,7219,1818,5818,7018,5411.120.800
14 oct. 201918,6218,8318,0518,7618,609.185.800
11 oct. 201918,6319,1118,6018,9518,7910.477.700
10 oct. 201918,3718,6118,2218,4318,279.799.100
09 oct. 201918,3918,5018,0218,2718,1111.083.800
08 oct. 201918,1418,6018,0418,2518,0911.337.600
07 oct. 201918,6318,8018,3318,3618,208.287.800
04 oct. 201918,6718,9318,2718,5518,397.944.900
03 oct. 201918,0618,6618,0318,6418,4810.074.200
02 oct. 201918,5818,9018,1018,1718,0112.056.800
01 oct. 201919,0019,1618,3618,5818,4212.198.100
30 sept. 201918,6119,0218,5518,8518,699.884.200
27 sept. 201919,0419,4818,5918,7318,5714.587.700
26 sept. 201919,2519,3518,8619,2719,1010.841.000
25 sept. 201919,1319,4819,0919,4419,2710.550.700
24 sept. 201920,4020,5019,4019,4919,3218.536.300
23 sept. 201920,3220,8520,2320,6120,4311.085.400
20 sept. 201920,9121,0620,2820,4420,2615.934.600
19 sept. 201921,1521,3220,8820,9220,7412.901.700
18 sept. 201920,8821,1520,5620,8120,6315.049.000
17 sept. 201922,2822,2820,8221,0320,8519.353.900
16 sept. 201921,4622,7521,3822,4922,3036.553.100
13 sept. 201920,1320,4519,7720,2720,0910.717.200
12 sept. 201919,4620,0019,1019,7519,5813.410.400
11 sept. 201920,1320,6019,7620,0519,8814.736.400
10 sept. 201920,2020,7119,9120,0319,8616.748.500
09 sept. 201919,2820,2019,2219,9519,7813.565.300
06 sept. 201918,9119,1318,5419,0918,9210.921.200
05 sept. 201918,9519,5318,9419,0018,8412.560.800
04 sept. 201919,0319,1618,7118,7618,6012.794.000
03 sept. 201918,2018,8318,1318,7618,6013.125.600
03 sept. 20190.18 Dividendo
30 ago. 201918,6119,1318,5118,8418,5012.154.600
29 ago. 201918,1918,7918,1818,5318,1913.070.400
28 ago. 201917,2918,2616,9718,0017,6714.771.300
27 ago. 201917,7017,7817,2117,3117,0010.316.700
26 ago. 201918,0118,1417,3617,5017,1812.999.100
23 ago. 201918,3018,5817,6617,7217,4014.091.600
22 ago. 201918,8519,2018,6618,6718,3313.271.100
21 ago. 201919,3019,3618,5918,6018,2610.964.700
20 ago. 201919,1119,1918,8219,0618,718.284.200
19 ago. 201919,3319,4919,0719,3318,9813.001.000
16 ago. 201918,3518,9318,2018,8718,5314.359.600
15 ago. 201918,1418,3017,4618,2517,9221.154.700
14 ago. 201918,9719,0018,1218,3318,0018.264.700
13 ago. 201919,3520,3819,1819,4819,1312.404.600
12 ago. 201919,4219,5619,1019,4119,069.916.700
09 ago. 201919,9320,0319,4119,5219,1713.613.200
08 ago. 201919,7420,0319,5119,9319,5717.492.900
07 ago. 201919,4319,8719,1119,6519,2916.661.000
06 ago. 201920,4220,6019,5019,9519,5914.552.800
05 ago. 201920,4620,5419,9620,3119,9413.777.200
02 ago. 201921,7221,8420,8421,0020,6214.128.600
01 ago. 201922,7122,7621,3621,6621,2716.509.400
31 jul. 201923,2723,4622,7523,0022,5813.557.400
30 jul. 201922,0023,2321,8123,2022,7817.794.400
29 jul. 201922,9923,0021,9122,1821,7812.261.500
*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