HAL - Halliburton Company

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 202021,6421,6720,8921,2621,2611.631.000
20 feb. 202022,5222,5821,9421,9521,957.202.300
19 feb. 202021,9822,3521,9522,2822,287.035.300
18 feb. 202021,8221,9821,3921,8621,868.500.200
14 feb. 202022,2422,3521,8422,1222,128.415.500
13 feb. 202022,1422,4021,9022,1922,1910.072.300
12 feb. 202022,2722,5621,9022,3522,359.893.900
11 feb. 202021,7721,8621,5021,7321,7312.984.000
10 feb. 202021,5121,6021,2921,4021,4010.099.000
07 feb. 202021,9422,1021,6821,8021,8010.241.400
06 feb. 202022,6822,7022,0322,2622,268.205.500
05 feb. 202022,1922,8722,0822,5822,5812.034.200
04 feb. 202021,9722,1621,6121,6721,6711.941.000
03 feb. 202021,8121,9321,4321,5021,5011.485.800
31 ene. 202021,4821,8921,2321,8121,8112.501.900
30 ene. 202021,2321,9721,2021,9521,9510.652.100
29 ene. 202022,3322,4321,6221,6321,6310.328.600
28 ene. 202021,8022,1121,4422,0822,088.773.600
27 ene. 202022,4022,5221,5721,6521,6518.996.600
24 ene. 202023,5023,5022,8323,1023,1011.684.500
23 ene. 202023,6823,7023,1623,5823,5812.567.900
22 ene. 202023,8124,1523,6623,9323,9312.042.500
21 ene. 202023,7824,5223,6123,7723,7721.047.800
17 ene. 202024,0024,2323,8323,9623,9614.378.500
16 ene. 202023,7224,0123,6623,8123,8110.188.100
15 ene. 202023,7623,8823,4923,5723,579.940.800
14 ene. 202023,5924,0423,3723,9423,9413.325.200
13 ene. 202023,9523,9723,5923,7523,7511.442.700
10 ene. 202024,1424,2323,9324,0824,088.385.000
09 ene. 202024,0924,3023,4724,1924,1913.480.200
08 ene. 202024,4724,6223,7624,0524,0514.021.100
07 ene. 202025,3525,3524,2224,6724,6712.406.300
06 ene. 202025,0025,4724,7525,3925,3914.422.600
03 ene. 202025,2925,4524,5824,7624,7611.562.600
02 ene. 202024,6924,8424,4224,6824,689.125.500
31 dic. 201924,3524,5124,1324,4724,4710.702.100
30 dic. 201924,5724,9924,5124,5624,569.078.400
27 dic. 201924,5524,6924,3224,4024,408.452.600
26 dic. 201924,9324,9924,4224,5424,5410.144.900
24 dic. 201924,9125,3424,7824,8624,865.828.500
23 dic. 201924,4824,9524,4724,8924,8911.847.800
20 dic. 201924,6024,8124,3524,4924,4916.971.100
19 dic. 201924,4624,8024,3524,4824,4813.319.500
18 dic. 201924,5424,7724,3424,5424,5414.949.200
17 dic. 201924,3524,8224,2924,6924,6924.723.100
16 dic. 201924,2524,7724,2524,3524,3513.360.600
13 dic. 201924,3824,6823,9723,9923,9914.103.500
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
*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