Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HAL.US
37.90+0.42(+1.12%)(czas lokalny: 17.05.2024 16:00)Halliburton Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 37.75 | 37.92 | 37.40 | 37.90 | 3 637 045 | 0 |
16.05.2024 | 37.17 | 37.57 | 37.09 | 37.48 | 3 543 064 | 0 |
15.05.2024 | 37.49 | 37.55 | 36.42 | 37.36 | 4 578 016 | 0 |
14.05.2024 | 37.42 | 37.78 | 37.19 | 37.56 | 5 501 174 | 0 |
13.05.2024 | 37.28 | 37.37 | 36.98 | 37.34 | 4 719 676 | 0 |
10.05.2024 | 37.65 | 37.82 | 36.96 | 37.07 | 4 941 869 | 0 |
09.05.2024 | 37.08 | 37.56 | 36.95 | 37.48 | 5 880 183 | 0 |
08.05.2024 | 36.85 | 37.42 | 36.77 | 37.04 | 4 166 358 | 0 |
07.05.2024 | 36.92 | 37.56 | 36.89 | 37.20 | 4 531 282 | 0 |
06.05.2024 | 37.09 | 37.48 | 36.81 | 36.92 | 5 498 228 | 0 |
03.05.2024 | 36.74 | 36.89 | 36.24 | 36.73 | 3 798 158 | 0 |
02.05.2024 | 36.66 | 37.04 | 36.46 | 36.70 | 5 034 139 | 0 |
01.05.2024 | 37.40 | 37.70 | 36.10 | 36.33 | 7 791 274 | 0 |
30.04.2024 | 38.69 | 38.80 | 37.43 | 37.47 | 7 387 841 | 0 |
29.04.2024 | 38.50 | 38.89 | 38.31 | 38.88 | 3 936 658 | 0 |
26.04.2024 | 38.63 | 38.88 | 38.30 | 38.54 | 5 053 648 | 0 |
25.04.2024 | 38.67 | 38.91 | 38.18 | 38.72 | 6 071 518 | 0 |
24.04.2024 | 38.30 | 39.25 | 38.01 | 38.72 | 7 752 998 | 0 |
23.04.2024 | 39.37 | 39.30 | 38.01 | 38.59 | 9 337 468 | 0 |
22.04.2024 | 38.74 | 39.25 | 38.15 | 38.72 | 6 647 731 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus