Dati storici Halliburton Co - HAL | ADVFN

Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Home
Investire
Azioni
U.S.A.
NYSE
Halliburton Co (HAL)
Halliburton Co (HAL) Storico

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	-3.58	-9.3399426037	38.33	38.9	34.3606	15290830	36.35166897	CS
4	-6.64	-16.0425223484	41.39	41.84	34.3606	12784694	38.95243819	CS
12	-6.155	-15.0470602616	40.905	43.59	34.3606	12694598	39.36276138	CS
26	6.74	24.0628347019	28.01	43.59	27.805	13782601	36.4065362	CS
52	12.38	55.3419758605	22.37	43.59	20.09	13388868	30.15636362	CS
156	3.25	10.3174603175	31.5	43.85	18.72	10491362	30.48506185	CS
260	11.44	49.0776490776	23.31	43.99	17.818	10432967	30.67343737	CS

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1781822400	34.93	-1.3	-3.59	36.015	36.015	34.54	23834503
1781736000	36.23	-0.97	-2.61	37.02	37.26	36.12	12278634
1781649600	37.2	-0.98	-2.57	37.9	38.12	37.13	10634007
1781563200	38.18	-1.42	-3.59	38.33	38.9	38.05	14416177
1781304000	39.6	-0.16	-0.40	39.445	40.14	39.31	10683747
1781217600	39.76	0.03	0.08	40.28	40.41	39.39	20722676
1781131200	39.73	0.11	0.28	39.72	40.48	39.6	7871684
1781044800	39.62	-0.88	-2.17	40.5	40.667	39.03	11110207
1780958400	40.5	1.32	3.37	39.55	40.59	39.55	12982339
1780699200	39.18	-2.04	-4.95	41.04	41.15	39.05	7482998
1780612800	41.22	0.19	0.46	40.71	41.455	40.52	9380329
1780526400	41.03	0.9	2.24	40.12	41.255	40.12	10674184
1780440000	40.13	0.78	1.98	39.56	40.22	39.485	8195754
1780353600	39.35	0.5	1.29	39.342	39.94	38.95	8708615
1780094400	38.85	-0.48	-1.22	39.3	39.32	38.555	20832740
1780008000	39.33	-0.27	-0.68	39.68	39.96	38.61	10914741
1779921600	39.6	-1.48	-3.60	40.45	40.45	38.78	14197636
1779835200	41.08	-0.39	-0.94	41.39	41.84	40.8	15203519
1779489600	41.47	-0.49	-1.17	41.96	41.96	41.01	9325956
1779403200	41.96	-0.34	-0.80	42.71	42.99	41.412	11765432
1779316800	42.3	-0.68	-1.58	42.9	43.59	42.035	12883428
1779230400	42.98	0.2	0.47	42.91	43.37	42.58	9071419
1779144000	42.78	1.02	2.44	41.54	42.9298	41.08	12097875
1778884800	41.76	0.47	1.14	41.21	41.76	41.07	9228968
1778798400	41.29	0.27	0.66	41.04	41.57	40.885	6824210
1778712000	41.02	-0.68	-1.63	41.755	42.08	40.7	7655783
1778625600	41.7	1.44	3.58	40.61	41.72	40.42	13148910
1778539200	40.26	0.43	1.08	40.16	40.52	39.695	7402250
1778280000	39.83	0.71	1.81	39.1531	40.335	39.14	9046263
1778193600	39.12	-1.28	-3.17	39.92	39.99	38.825	12616156
1778107200	40.4	-1.32	-3.16	40.46	40.78	39.79	11969434
1778020800	41.72	-0.26	-0.62	41.84	42.185	41.5896	6550769
1777934400	41.98	0.32	0.77	41.86	42.1	41.27	7265682
1777675200	41.66	-0.64	-1.51	42.46	42.46	41.3663	9613759
1777588800	42.3	0.49	1.17	41.4	42.39	41.22	13232964
1777502400	41.81	1	2.45	41.1	41.825	40.87	11835818
1777416000	40.81	0.68	1.69	40.565	41.07	40.16	11331681
1777329600	40.13	-0.23	-0.57	40.39	40.75	40.035	14331668
1777070400	40.36	0.71	1.79	39.8	40.365	39.08	14360788
1776984000	39.65	0.54	1.38	39.11	40.31	38.9065	14112926
1776897600	39.11	0.96	2.52	39.01	39.53	38.78	16574339
1776811200	38.15	1.47	4.01	38.03	38.69	37.64	20597611
1776724800	36.68	-0.47	-1.27	37.235	37.74	36.23	23295105
1776465600	37.15	-1	-2.62	36.06	37.45	35.51	15327195
1776379200	38.15	0.61	1.62	37.54	38.31	37.4115	9980725
1776292800	37.54	0.03	0.08	37.65	38.17	37.36	8811112
1776206400	37.51	-1.1	-2.85	38.29	38.4	37.31	9587552
1776120000	38.61	1.02	2.71	38.13	38.67	37.91	13796729
1775860800	37.59	-0.1	-0.27	37.63	38.1	37.209	11344986
1775774400	37.69	-0.11	-0.29	37.86	38.44	37.265	12518838
1775688000	37.8	-0.92	-2.38	36.395	38.07	36.06	25254847
1775601600	38.72	0.9	2.38	38.07	38.755	37.445	15130015
1775515200	37.82	-0.35	-0.92	38.12	38.5	37.65	11811303
1775169600	38.17	0.17	0.45	38.6	39.355	37.86	11831327
1775083200	38	-0.99	-2.54	38.49	38.8	37.635	17540358
1774996800	38.99	-0.27	-0.69	39.45	40.425	38.59	18270297
1774910400	39.26	-1.16	-2.87	40.905	41.18	39.23	16123105
1774651200	40.42	1.63	4.20	38.98	40.43	38.94	15322323
1774564800	38.79	0.16	0.41	38.87	39.87	38.61	21481723
1774478400	38.63	0.52	1.36	38	38.83	37.97	10003958
1774392000	38.11	0.6	1.60	37.5	38.45	37.2122	11255712
1774305600	37.51	0.98	2.68	36.53	37.79	36.36	12804151

First Andes Silver

Invesco Aerospace & Defe...

4.7% 20sep2028 4.7% 20se...

Ztest Electronics (ID)

Canoe Preferred Share Po...

First American Uranium

Finibanco Sa FINIBANCO P...

Bmo Concentrated Global ...

E TRADE Financial

Bank of Montreal Autocal...

Structural Monitoring Sy...

Arrow Ec Income Advantag...

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.