Dati storici Halliburton - HAL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,20	28,38	26,00	26,92	13.253.730	-2,15	-7,62%
1 Mese	27,805	30,40	26,00	27,86	11.587.906	-1,76	-6,31%
3 Mesi	29,59	32,57	25,57	28,70	9.765.180	-3,54	-11,96%
6 Mesi	34,62	34,97	25,57	29,24	9.313.022	-8,57	-24,75%
1 Anno	36,91	41,56	25,57	32,11	8.294.225	-10,86	-29,42%
3 Anni	30,99	43,99	23,30	34,03	9.241.744	-4,94	-15,94%
5 Anni	21,48	43,99	4,25	24,67	11.326.813	4,57	21,28%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	26,02	-0,52	-1,96%	26,56	26,60	25,82	11.509.060
31 Gen 2025	26,54	0,17	0,64%	26,55	26,69	26,24	9.754.750
30 Gen 2025	26,37	-0,28	-1,05%	26,63	26,87	26,22	16.513.646
29 Gen 2025	26,65	-0,60	-2,20%	27,34	27,52	26,56	12.674.315
28 Gen 2025	27,25	-0,55	-1,98%	27,91	28,05	27,21	14.249.712
25 Gen 2025	27,80	-0,68	-2,39%	28,20	28,38	27,47	13.015.770
24 Gen 2025	28,48	0,00	0,00%	28,48	28,48	28,48	0
23 Gen 2025	28,48	-1,05	-3,56%	29,00	29,335	28,22	16.630.514
22 Gen 2025	29,53	-0,37	-1,24%	30,20	30,25	29,49	14.472.356
18 Gen 2025	29,90	0,63	2,15%	29,39	30,40	29,30	14.122.645
17 Gen 2025	29,27	0,36	1,25%	28,70	29,31	28,69	8.387.885
16 Gen 2025	28,91	0,71	2,52%	28,43	29,105	28,26	9.667.537
15 Gen 2025	28,20	0,40	1,44%	27,70	28,215	27,59	6.623.492
14 Gen 2025	27,80	0,83	3,08%	27,13	28,005	27,07	11.632.710
11 Gen 2025	26,97	-0,06	-0,22%	27,61	27,81	26,8535	12.316.557
09 Gen 2025	27,03	-0,72	-2,59%	27,48	27,50	26,88	11.268.188
08 Gen 2025	27,75	0,09	0,33%	27,82	28,31	27,53	12.088.830
07 Gen 2025	27,66	-0,02	-0,07%	27,67	28,29	27,55	7.932.638
04 Gen 2025	27,68	-0,05	-0,18%	27,85	27,90	27,40	6.700.626
03 Gen 2025	27,73	0,54	1,99%	27,82	28,14	27,52	6.330.892