Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HAL.US
39.08+0.43(+1.11%)(czas lokalny: 19.04.2024 16:00)Halliburton Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 38.22 | 39.22 | 38.04 | 39.08 | 6 568 001 | 0 |
18.04.2024 | 38.47 | 39.29 | 38.45 | 38.65 | 6 797 588 | 0 |
17.04.2024 | 38.39 | 38.83 | 37.87 | 38.04 | 4 701 458 | 0 |
16.04.2024 | 38.89 | 39.09 | 38.10 | 38.44 | 6 331 533 | 0 |
15.04.2024 | 39.93 | 40.16 | 39.09 | 39.10 | 5 050 476 | 0 |
12.04.2024 | 41.22 | 41.55 | 39.56 | 39.67 | 7 477 288 | 0 |
11.04.2024 | 41.15 | 41.28 | 40.29 | 40.94 | 4 323 336 | 0 |
10.04.2024 | 40.85 | 41.38 | 40.55 | 41.11 | 5 465 680 | 0 |
09.04.2024 | 41.20 | 41.35 | 40.59 | 40.98 | 4 201 754 | 0 |
08.04.2024 | 41.45 | 41.56 | 40.96 | 40.96 | 5 981 450 | 0 |
05.04.2024 | 40.85 | 41.44 | 40.64 | 41.24 | 4 624 990 | 0 |
04.04.2024 | 41.00 | 41.21 | 40.50 | 40.65 | 5 666 654 | 0 |
03.04.2024 | 40.19 | 40.94 | 40.06 | 40.84 | 5 698 984 | 0 |
02.04.2024 | 40.28 | 40.44 | 39.52 | 39.91 | 5 711 804 | 0 |
01.04.2024 | 39.62 | 40.05 | 39.09 | 39.93 | 5 012 136 | 0 |
28.03.2024 | 39.13 | 39.42 | 39.42 | 39.42 | 5 828 649 | 0 |
27.03.2024 | 38.23 | 38.85 | 38.15 | 38.83 | 3 534 501 | 0 |
26.03.2024 | 38.88 | 39.06 | 38.28 | 38.31 | 4 401 630 | 0 |
25.03.2024 | 38.60 | 39.23 | 38.49 | 38.82 | 6 010 239 | 0 |
22.03.2024 | 38.46 | 38.88 | 38.12 | 38.39 | 5 011 165 | 0 |
21.03.2024 | 38.28 | 38.65 | 38.13 | 38.46 | 5 618 858 | 0 |
20.03.2024 | 38.19 | 38.45 | 37.81 | 38.22 | 5 707 869 | 0 |
19.03.2024 | 37.70 | 38.48 | 37.69 | 38.47 | 5 543 920 | 0 |
18.03.2024 | 37.80 | 38.11 | 37.60 | 37.71 | 5 529 263 | 0 |
15.03.2024 | 37.40 | 38.15 | 37.43 | 37.73 | 14 345 340 | 0 |
14.03.2024 | 36.70 | 37.66 | 36.65 | 37.61 | 9 777 395 | 0 |
13.03.2024 | 37.18 | 37.69 | 35.64 | 36.53 | 13 030 821 | 0 |
12.03.2024 | 36.83 | 37.02 | 36.51 | 36.75 | 6 193 415 | 0 |
11.03.2024 | 36.02 | 36.77 | 35.62 | 36.66 | 6 246 025 | 0 |
08.03.2024 | 36.12 | 36.44 | 35.78 | 36.21 | 5 599 757 | 0 |
07.03.2024 | 35.42 | 36.37 | 35.38 | 36.19 | 6 567 774 | 0 |
06.03.2024 | 35.74 | 35.87 | 35.11 | 35.35 | 7 163 026 | 0 |
05.03.2024 | 34.99 | 35.42 | 34.87 | 35.18 | 4 841 238 | 0 |
04.03.2024 | 35.57 | 35.78 | 35.15 | 35.18 | 5 974 019 | 0 |
01.03.2024 | 35.51 | 36.25 | 35.45 | 35.64 | 5 702 036 | 0 |
29.02.2024 | 35.22 | 35.34 | 34.67 | 35.07 | 9 267 460 | 0 |
28.02.2024 | 34.90 | 35.33 | 34.62 | 34.95 | 5 557 436 | 0 |
27.02.2024 | 35.33 | 35.44 | 34.80 | 34.96 | 5 954 225 | 0 |
26.02.2024 | 35.00 | 35.31 | 34.66 | 34.91 | 5 075 372 | 0 |
23.02.2024 | 34.88 | 35.30 | 34.50 | 35.21 | 5 776 763 | 0 |
22.02.2024 | 34.93 | 35.59 | 34.85 | 35.30 | 5 905 103 | 0 |
21.02.2024 | 35.27 | 35.57 | 34.77 | 35.13 | 5 936 531 | 0 |
20.02.2024 | 35.16 | 35.58 | 34.95 | 35.13 | 7 553 037 | 0 |
16.02.2024 | 35.44 | 35.31 | 35.31 | 35.31 | 7 266 737 | 0 |
15.02.2024 | 34.20 | 35.60 | 34.20 | 35.34 | 9 205 629 | 0 |
14.02.2024 | 34.35 | 34.61 | 34.04 | 34.20 | 6 578 282 | 0 |
13.02.2024 | 34.50 | 34.63 | 33.79 | 34.06 | 7 037 185 | 0 |
12.02.2024 | 34.81 | 35.15 | 34.44 | 34.53 | 8 683 917 | 0 |
09.02.2024 | 34.95 | 35.15 | 34.43 | 34.51 | 4 657 726 | 0 |
08.02.2024 | 34.74 | 35.23 | 34.68 | 35.03 | 5 436 938 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus