Halliburton Company (HAL.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 10:41AM CST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| 13 jun 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 9 |
| 12 jun 2024 | 591.65 | 591.65 | 591.65 | 591.65 | 591.65 | - |
| 11 jun 2024 | 591.65 | 591.65 | 591.65 | 591.65 | 591.65 | - |
| 10 jun 2024 | 591.65 | 591.65 | 591.65 | 591.65 | 591.65 | - |
| 07 jun 2024 | 591.65 | 591.65 | 591.65 | 591.65 | 591.65 | - |
| 06 jun 2024 | 591.65 | 591.65 | 591.65 | 591.65 | 591.65 | 154 |
| 05 jun 2024 | 608.30 | 608.30 | 608.30 | 608.30 | 608.30 | - |
| 05 jun 2024 | 0.17 Dividendo | |||||
| 04 jun 2024 | 608.30 | 608.30 | 608.30 | 608.30 | 608.13 | 32 |
| 03 jun 2024 | 617.17 | 617.17 | 617.17 | 617.17 | 617.00 | 24 |
| 31 may 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 604.83 | - |
| 30 may 2024 | 600.40 | 605.00 | 600.40 | 605.00 | 604.83 | 460 |
| 29 may 2024 | 598.91 | 608.00 | 598.91 | 600.40 | 600.23 | 55 |
| 28 may 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 626.82 | - |
| 27 may 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 626.82 | - |
| 24 may 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 626.82 | - |
| 23 may 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 626.82 | - |
| 22 may 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 626.82 | - |
| 21 may 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 626.82 | 382 |
| 20 may 2024 | 626.95 | 626.95 | 626.95 | 626.95 | 626.77 | - |
| 17 may 2024 | 626.95 | 626.95 | 626.95 | 626.95 | 626.77 | 28 |
| 16 may 2024 | 622.54 | 622.54 | 622.54 | 622.54 | 622.37 | 1,780 |
| 15 may 2024 | 616.00 | 621.85 | 592.45 | 621.85 | 621.68 | 453 |
| 14 may 2024 | 631.00 | 631.00 | 629.50 | 629.50 | 629.32 | 106 |
| 13 may 2024 | 629.37 | 629.37 | 629.37 | 629.37 | 629.19 | - |
| 10 may 2024 | 629.37 | 629.37 | 629.37 | 629.37 | 629.19 | - |
| 09 may 2024 | 629.37 | 629.37 | 629.37 | 629.37 | 629.19 | - |
| 08 may 2024 | 629.37 | 629.37 | 629.37 | 629.37 | 629.19 | 20 |
| 07 may 2024 | 632.80 | 632.80 | 629.37 | 629.37 | 629.19 | 1,554 |
| 06 may 2024 | 623.75 | 627.00 | 623.75 | 627.00 | 626.82 | 648 |
| 03 may 2024 | 617.35 | 617.35 | 617.35 | 617.35 | 617.18 | - |
| 02 may 2024 | 617.35 | 617.35 | 617.35 | 617.35 | 617.18 | - |
| 30 abr 2024 | 650.50 | 653.40 | 617.35 | 617.35 | 617.18 | 590 |
| 29 abr 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 661.82 | - |
| 26 abr 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 661.82 | 176 |
| 25 abr 2024 | 661.21 | 661.21 | 661.21 | 661.21 | 661.03 | - |
| 24 abr 2024 | 661.21 | 661.21 | 661.21 | 661.21 | 661.03 | 39 |
| 23 abr 2024 | 678.39 | 678.39 | 654.67 | 667.79 | 667.60 | 44 |
| 22 abr 2024 | 665.75 | 666.00 | 665.75 | 666.00 | 665.81 | 164 |
| 19 abr 2024 | 669.25 | 669.25 | 669.25 | 669.25 | 669.06 | 226 |
| 18 abr 2024 | 649.18 | 649.18 | 649.18 | 649.18 | 649.00 | - |
| 17 abr 2024 | 653.50 | 653.50 | 649.18 | 649.18 | 649.00 | 851 |
| 16 abr 2024 | 673.88 | 673.88 | 673.88 | 673.88 | 673.69 | - |
| 15 abr 2024 | 673.88 | 673.88 | 673.88 | 673.88 | 673.69 | - |
| 12 abr 2024 | 673.88 | 673.88 | 673.88 | 673.88 | 673.69 | - |
| 11 abr 2024 | 673.88 | 673.88 | 673.88 | 673.88 | 673.69 | - |
| 10 abr 2024 | 673.88 | 673.88 | 673.88 | 673.88 | 673.69 | - |
| 09 abr 2024 | 673.88 | 673.88 | 673.88 | 673.88 | 673.69 | - |
| 08 abr 2024 | 673.88 | 673.88 | 673.88 | 673.88 | 673.69 | 193 |
| 05 abr 2024 | 672.00 | 672.00 | 672.00 | 672.00 | 671.81 | - |
| 04 abr 2024 | 672.00 | 672.00 | 672.00 | 672.00 | 671.81 | - |
| 03 abr 2024 | 638.00 | 673.00 | 638.00 | 672.00 | 671.81 | 159 |
| 02 abr 2024 | 652.25 | 652.25 | 652.25 | 652.25 | 652.07 | - |
| 01 abr 2024 | 652.25 | 652.25 | 652.25 | 652.25 | 652.07 | - |
| 27 mar 2024 | 652.25 | 652.25 | 652.25 | 652.25 | 652.07 | - |
| 26 mar 2024 | 652.25 | 652.25 | 652.25 | 652.25 | 652.07 | - |
| 25 mar 2024 | 652.25 | 652.25 | 652.25 | 652.25 | 652.07 | 42 |
| 22 mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.83 | 15 |
| 21 mar 2024 | 624.64 | 624.64 | 624.64 | 624.64 | 624.47 | - |
| 20 mar 2024 | 624.64 | 624.64 | 624.64 | 624.64 | 624.47 | - |
| 19 mar 2024 | 624.64 | 624.64 | 624.64 | 624.64 | 624.47 | 30 |
| 15 mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.83 | - |
| 14 mar 2024 | 619.00 | 625.00 | 619.00 | 625.00 | 624.83 | 809 |
| 13 mar 2024 | 627.90 | 627.90 | 627.90 | 627.90 | 627.72 | 31 |
| 12 mar 2024 | 619.00 | 619.00 | 619.00 | 619.00 | 618.83 | 41 |
| 11 mar 2024 | 610.29 | 610.29 | 610.29 | 610.29 | 610.12 | - |
| 08 mar 2024 | 610.29 | 610.29 | 610.29 | 610.29 | 610.12 | - |
| 07 mar 2024 | 610.29 | 610.29 | 610.29 | 610.29 | 610.12 | 182 |
| 06 mar 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.83 | - |
| 05 mar 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.83 | - |
| 05 mar 2024 | 0.17 Dividendo | |||||
| 04 mar 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.66 | - |
| 01 mar 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.66 | 694 |
| 29 feb 2024 | 553.38 | 553.38 | 553.38 | 553.38 | 553.07 | - |
| 28 feb 2024 | 601.50 | 601.50 | 553.38 | 553.38 | 553.07 | 7,680 |
| 27 feb 2024 | 603.40 | 603.40 | 603.40 | 603.40 | 603.06 | - |
| 26 feb 2024 | 595.00 | 603.40 | 595.00 | 603.40 | 603.06 | 122 |
| 23 feb 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.67 | - |
| 22 feb 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.67 | - |
| 21 feb 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.67 | - |
| 20 feb 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.67 | - |
| 19 feb 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.67 | - |
| 16 feb 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.67 | 5 |
| 15 feb 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 562.68 | - |
| 14 feb 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 562.68 | 11 |
| 13 feb 2024 | 594.25 | 594.25 | 594.25 | 594.25 | 593.92 | - |
| 12 feb 2024 | 594.25 | 594.25 | 594.25 | 594.25 | 593.92 | 487 |
| 09 feb 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 595.66 | 718 |
| 08 feb 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 596.66 | 230 |
| 07 feb 2024 | 589.75 | 589.75 | 589.75 | 589.75 | 589.42 | 72 |
| 06 feb 2024 | 602.33 | 602.33 | 602.33 | 602.33 | 601.99 | - |
| 02 feb 2024 | 602.33 | 602.33 | 602.33 | 602.33 | 601.99 | 527 |
| 01 feb 2024 | 620.42 | 620.42 | 620.42 | 620.42 | 620.07 | - |
| 31 ene 2024 | 618.50 | 620.42 | 618.50 | 620.42 | 620.07 | 372 |
| 30 ene 2024 | 628.65 | 628.65 | 614.00 | 626.50 | 626.15 | 368 |
| 29 ene 2024 | 628.65 | 628.65 | 628.65 | 628.65 | 628.30 | - |
| 26 ene 2024 | 628.65 | 628.65 | 628.65 | 628.65 | 628.30 | - |
| 25 ene 2024 | 628.65 | 628.65 | 628.65 | 628.65 | 628.30 | 146 |
| 24 ene 2024 | 612.50 | 630.00 | 612.50 | 629.25 | 628.90 | 6,262 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.