HAL - Halliburton Company

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun. 202012,9913,4312,6713,1913,1922.473.400
03 jun. 202013,0913,2112,8613,0813,0824.102.100
02 jun. 202012,2412,7012,1112,6912,6921.763.900
02 jun. 20200.045 Dividendo
01 jun. 202011,7912,1811,5812,0411,9920.750.000
29 may. 202011,8811,9511,4011,7511,7128.721.700
28 may. 202012,1812,5711,9412,1112,0619.018.700
27 may. 202011,9512,2411,5112,1912,1420.093.700
26 may. 202012,0412,1111,7811,8711,8323.319.700
22 may. 202011,8611,9511,4711,5911,5519.319.100
21 may. 202011,9812,2111,7511,9811,9422.874.800
20 may. 202011,4311,9911,3711,9511,9128.188.200
19 may. 202011,4011,5111,0611,1511,1126.264.000
18 may. 202010,5411,6210,5111,5111,4740.093.100
15 may. 20209,8710,249,769,829,7822.989.200
14 may. 20209,2510,149,129,959,9122.312.000
13 may. 202010,3510,389,419,549,5024.155.200
12 may. 202010,7010,8810,3510,4910,4521.854.000
11 may. 202010,4810,7110,3110,5810,5417.639.300
08 may. 202010,2810,7110,0910,7010,6621.303.500
07 may. 20209,7910,129,7610,019,9720.163.200
06 may. 20209,7810,009,559,569,5219.837.800
05 may. 202010,6210,769,759,869,8230.398.500
04 may. 20209,2310,049,0510,039,9925.440.100
01 may. 202010,1810,409,709,769,7228.085.800
30 abr. 202011,1011,1110,2410,5010,4645.373.000
29 abr. 202010,1611,0710,1011,0210,9837.511.600
28 abr. 20209,299,609,049,529,4828.508.700
27 abr. 20208,509,108,268,918,8827.910.700
24 abr. 20209,199,588,728,868,8346.136.600
23 abr. 20208,609,028,418,928,8943.765.500
22 abr. 20207,858,307,818,238,2039.622.800
21 abr. 20207,317,767,167,467,4334.791.200
20 abr. 20206,908,026,707,637,6041.649.500
17 abr. 20206,907,586,897,587,5534.351.200
16 abr. 20206,986,986,536,676,6526.960.600
15 abr. 20207,157,206,806,956,9234.865.300
14 abr. 20207,868,157,507,637,6037.407.700
13 abr. 20208,558,557,687,857,8246.429.300
09 abr. 20209,629,737,978,218,1862.400.000
08 abr. 20208,308,798,278,758,7227.550.400
07 abr. 20208,558,837,788,048,0140.153.500
06 abr. 20207,838,007,617,917,8828.269.000
03 abr. 20207,838,037,347,617,5835.876.800
02 abr. 20206,818,206,767,527,4951.270.900
01 abr. 20206,616,706,236,606,5827.200.600
31 mar. 20206,806,996,546,856,8234.498.500
30 mar. 20206,306,676,036,376,3528.100.100
27 mar. 20206,576,816,186,396,3733.438.800
26 mar. 20206,887,776,757,057,0232.866.100
25 mar. 20207,527,526,046,776,7451.372.200
24 mar. 20205,926,955,816,636,6148.419.800
23 mar. 20205,205,384,905,245,2227.219.200
20 mar. 20205,135,364,565,055,0349.166.700
19 mar. 20204,785,344,504,804,7839.826.500
18 mar. 20205,595,894,254,614,5945.137.200
17 mar. 20206,136,405,586,146,1236.224.500
16 mar. 20205,966,835,805,945,9237.973.700
13 mar. 20207,327,356,327,157,1243.906.600
12 mar. 20207,157,396,426,426,4038.621.400
11 mar. 20208,138,337,777,837,8035.888.800
10 mar. 20209,499,577,688,668,6362.821.800
09 mar. 20209,749,747,908,158,1274.704.100
06 mar. 202014,2614,4812,7513,0713,0230.003.000
05 mar. 202015,0015,0414,4214,7414,6828.694.400
04 mar. 202016,1916,1915,1315,3915,3330.188.600
03 mar. 202016,7417,0815,7115,9515,8926.031.300
03 mar. 20200.18 Dividendo
02 mar. 202017,2517,2716,3717,2216,9820.530.300
28 feb. 202016,7617,1516,3016,9616,7227.296.100
27 feb. 202017,6918,4317,2717,3917,1420.069.300
26 feb. 202019,2319,2718,3318,4018,1416.143.400
25 feb. 202019,9520,0118,7619,0118,7413.040.400
24 feb. 202020,2520,2819,7419,8319,5512.540.100
21 feb. 202021,6421,6720,8921,2620,9611.631.000
20 feb. 202022,5222,5821,9421,9521,647.202.300
19 feb. 202021,9822,3521,9522,2821,967.035.300
18 feb. 202021,8221,9821,3921,8621,558.500.200
14 feb. 202022,2422,3521,8422,1221,818.415.500
13 feb. 202022,1422,4021,9022,1921,8810.072.300
12 feb. 202022,2722,5621,9022,3522,039.893.900
11 feb. 202021,7721,8621,5021,7321,4212.984.000
10 feb. 202021,5121,6021,2921,4021,1010.099.000
07 feb. 202021,9422,1021,6821,8021,4910.241.400
06 feb. 202022,6822,7022,0322,2621,948.205.500
05 feb. 202022,1922,8722,0822,5822,2612.034.200
04 feb. 202021,9722,1621,6121,6721,3611.941.000
03 feb. 202021,8121,9321,4321,5021,2011.485.800
31 ene. 202021,4821,8921,2321,8121,5012.501.900
30 ene. 202021,2321,9721,2021,9521,6410.652.100
29 ene. 202022,3322,4321,6221,6321,3210.328.600
28 ene. 202021,8022,1121,4422,0821,778.773.600
27 ene. 202022,4022,5221,5721,6521,3418.996.600
24 ene. 202023,5023,5022,8323,1022,7711.684.500
23 ene. 202023,6823,7023,1623,5823,2512.567.900
22 ene. 202023,8124,1523,6623,9323,5912.042.500
21 ene. 202023,7824,5223,6123,7723,4321.047.800
17 ene. 202024,0024,2323,8323,9623,6214.378.500
16 ene. 202023,7224,0123,6623,8123,4710.188.100
15 ene. 202023,7623,8823,4923,5723,249.940.800
*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