Yahoo

Correo

U.S. markets open in 5 hours 6 minutes

F S&P 500
5,514.25
-19.50(-0.35%)
F Dow Jones
39,404.00
-107.00(-0.27%)
F Nasdaq
19,962.25
-89.75(-0.45%)
E-mini Russell 2000 Index Futur
2,039.90
-8.50(-0.41%)
Petróleo
83.58
+0.20(+0.24%)
Oro
2,340.50
+1.60(+0.07%)

Halliburton Company (HAL.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

31.01

-0.22

(-0.70%)

A partir del 08:20AM CEST. Mercado abierto.

Periodo de tiempo:

02 jul 2023 - 02 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jul 2024	31.01	31.01	31.01	31.01	31.01	30
01 jul 2024	-	-	-	-	-	-
28 jun 2024	31.36	31.36	31.36	31.36	31.36	-
27 jun 2024	31.66	31.82	31.66	31.82	31.82	125
26 jun 2024	32.26	32.51	32.02	32.02	32.02	410
25 jun 2024	31.89	31.89	31.89	31.89	31.89	-
24 jun 2024	31.33	31.33	31.33	31.33	31.33	-
21 jun 2024	31.01	31.01	30.98	30.98	30.98	200
20 jun 2024	30.64	30.84	30.64	30.84	30.84	75
19 jun 2024	30.58	30.58	30.58	30.58	30.58	-
18 jun 2024	31.02	31.02	31.02	31.02	31.02	-
17 jun 2024	30.67	30.68	30.52	30.52	30.52	2,530
14 jun 2024	31.38	31.38	31.06	31.06	31.06	500
13 jun 2024	31.91	31.91	31.91	31.91	31.91	26
12 jun 2024	32.11	32.11	31.95	31.95	31.95	75
11 jun 2024	31.93	31.93	31.93	31.93	31.93	-
10 jun 2024	31.58	31.58	31.58	31.58	31.58	-
07 jun 2024	30.97	30.97	30.92	30.92	30.92	100
06 jun 2024	30.70	30.73	30.70	30.73	30.73	60
05 jun 2024	30.91	30.99	30.66	30.72	30.72	1,295
05 jun 2024	0.17 Dividendo
04 jun 2024	31.52	31.91	31.52	31.91	31.74	200
03 jun 2024	33.45	33.45	33.45	33.45	33.27	-
31 may 2024	33.10	33.13	33.10	33.13	32.96	-
30 may 2024	32.94	32.94	32.94	32.94	32.76	-
29 may 2024	33.45	33.45	33.45	33.45	33.27	-
28 may 2024	33.56	33.56	33.54	33.54	33.36	233
27 may 2024	33.17	33.43	33.17	33.43	33.25	1,200
24 may 2024	33.19	33.19	33.01	33.01	32.83	150
23 may 2024	33.61	33.61	33.17	33.17	32.99	50
22 may 2024	34.54	34.54	34.54	34.54	34.36	-
21 may 2024	34.83	34.83	34.83	34.83	34.65	-
20 may 2024	34.74	34.74	34.74	34.74	34.56	-
17 may 2024	34.39	34.39	34.39	34.39	34.21	-
16 may 2024	34.24	34.24	33.67	33.67	33.50	550
15 may 2024	34.58	34.58	34.58	34.58	34.40	-
14 may 2024	34.50	34.72	34.50	34.72	34.54	300
13 may 2024	34.31	34.31	34.13	34.13	33.94	100
10 may 2024	34.68	34.68	34.68	34.68	34.50	-
09 may 2024	34.32	34.32	34.32	34.32	34.14	-
08 may 2024	34.51	34.51	34.37	34.37	34.18	350
07 may 2024	34.19	34.19	34.19	34.19	34.01	-
06 may 2024	34.11	34.26	34.11	34.26	34.08	1,200
03 may 2024	34.13	34.13	34.13	34.13	33.95	-
02 may 2024	33.90	33.90	33.90	33.90	33.71	-
30 abr 2024	36.21	36.21	36.21	36.21	36.02	-
29 abr 2024	35.74	35.74	35.69	35.69	35.50	100
26 abr 2024	36.19	36.19	36.19	36.19	36.00	-
25 abr 2024	35.83	35.83	35.83	35.83	35.63	-
24 abr 2024	36.03	36.03	35.85	35.85	35.65	100
23 abr 2024	36.22	36.45	36.22	36.45	36.26	265
22 abr 2024	36.42	36.42	36.40	36.40	36.20	50
19 abr 2024	37.03	37.03	37.03	37.03	36.83	-
18 abr 2024	35.57	36.06	35.57	36.06	35.86	150
17 abr 2024	35.99	35.99	35.99	35.99	35.80	-
16 abr 2024	36.66	36.66	36.03	36.03	35.83	845
15 abr 2024	37.20	37.49	36.97	36.97	36.78	915
12 abr 2024	38.09	38.90	38.09	38.49	38.28	1,160
11 abr 2024	38.13	38.13	38.13	38.13	37.93	-
10 abr 2024	37.64	37.64	37.54	37.54	37.34	160
09 abr 2024	37.60	37.85	37.53	37.85	37.65	447
08 abr 2024	37.57	38.29	37.57	38.29	38.09	245
05 abr 2024	37.46	37.46	37.46	37.46	37.26	-
04 abr 2024	37.58	37.71	37.56	37.71	37.50	370
03 abr 2024	37.11	37.19	37.11	37.19	36.99	200
02 abr 2024	36.91	37.38	36.91	37.28	37.08	420
28 mar 2024	35.78	35.78	35.78	35.78	35.59	-
27 mar 2024	35.22	35.74	35.22	35.74	35.55	400
26 mar 2024	35.64	35.64	35.64	35.64	35.45	-
25 mar 2024	35.30	35.68	35.30	35.68	35.49	100
22 mar 2024	35.38	35.38	35.38	35.38	35.19	-
21 mar 2024	34.92	34.92	34.92	34.92	34.73	-
20 mar 2024	35.24	35.42	35.24	35.42	35.23	130
19 mar 2024	34.54	34.54	34.54	34.54	34.36	-
18 mar 2024	34.58	34.58	34.58	34.58	34.40	-
15 mar 2024	34.42	34.72	34.42	34.72	34.54	25
14 mar 2024	33.30	33.56	33.30	33.56	33.38	180
13 mar 2024	33.50	33.50	33.02	33.02	32.84	50
12 mar 2024	33.48	33.48	33.48	33.48	33.30	-
11 mar 2024	33.20	33.20	33.20	33.20	33.02	206
08 mar 2024	32.94	32.94	32.94	32.94	32.76	-
07 mar 2024	32.24	32.30	32.20	32.20	32.03	500
06 mar 2024	32.30	32.30	32.30	32.30	32.13	-
05 mar 2024	32.08	32.08	32.08	32.08	31.91	-
05 mar 2024	0.17 Dividendo
04 mar 2024	32.70	32.70	32.70	32.70	32.36	385
01 mar 2024	32.36	33.16	32.36	33.16	32.81	400
29 feb 2024	32.12	32.12	32.06	32.06	31.72	250
28 feb 2024	32.16	32.16	32.16	32.16	31.82	-
27 feb 2024	32.02	32.60	31.98	32.60	32.26	1,040
26 feb 2024	32.30	32.30	32.26	32.26	31.92	124
23 feb 2024	32.50	32.50	32.50	32.50	32.16	-
22 feb 2024	32.46	32.46	32.30	32.30	31.96	131
21 feb 2024	32.36	32.36	32.36	32.36	32.02	-
20 feb 2024	32.60	32.60	32.60	32.60	32.26	-
19 feb 2024	32.62	32.62	32.62	32.62	32.28	-
16 feb 2024	32.72	32.72	32.72	32.72	32.38	-
15 feb 2024	31.76	32.90	31.76	32.90	32.55	350
14 feb 2024	31.76	31.76	31.76	31.76	31.43	-
13 feb 2024	31.92	32.02	31.92	32.02	31.68	500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,514.25-19.50(-0.35%)

F Dow Jones39,404.00-107.00(-0.27%)

F Nasdaq19,962.25-89.75(-0.45%)

E-mini Russell 2000 Index Futur2,039.90-8.50(-0.41%)

Petróleo83.58+0.20(+0.24%)

Oro2,340.50+1.60(+0.07%)

Halliburton Company (HAL.F)

F S&P 500
5,514.25
-19.50(-0.35%)

F Dow Jones
39,404.00
-107.00(-0.27%)

F Nasdaq
19,962.25
-89.75(-0.45%)

E-mini Russell 2000 Index Futur
2,039.90
-8.50(-0.41%)

Petróleo
83.58
+0.20(+0.24%)

Oro
2,340.50
+1.60(+0.07%)