Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HAL.US
31.34+0.47(+1.54%)(czas lokalny: 15.08.2024 10:53)Halliburton Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 31.29 | 31.71 | 31.16 | 31.34 | 8 404 544 | 0 |
14.08.2024 | 31.25 | 31.34 | 30.82 | 30.89 | 8 813 447 | 0 |
13.08.2024 | 31.07 | 31.27 | 30.86 | 31.07 | 5 975 062 | 0 |
12.08.2024 | 31.24 | 31.68 | 31.18 | 31.46 | 5 046 067 | 0 |
09.08.2024 | 31.21 | 31.39 | 30.99 | 31.00 | 4 841 863 | 0 |
08.08.2024 | 30.80 | 31.28 | 30.76 | 31.02 | 6 092 519 | 0 |
07.08.2024 | 31.43 | 31.47 | 30.67 | 30.92 | 8 098 615 | 0 |
06.08.2024 | 30.87 | 31.32 | 30.69 | 30.93 | 7 538 624 | 0 |
05.08.2024 | 31.00 | 31.09 | 30.30 | 30.48 | 9 498 494 | 0 |
02.08.2024 | 32.75 | 32.81 | 31.42 | 31.82 | 11 195 710 | 0 |
01.08.2024 | 34.45 | 34.64 | 33.05 | 33.24 | 8 351 384 | 0 |
31.07.2024 | 34.62 | 34.97 | 34.53 | 34.68 | 7 693 222 | 0 |
30.07.2024 | 33.77 | 34.48 | 33.77 | 34.30 | 7 210 799 | 0 |
29.07.2024 | 34.31 | 34.45 | 33.71 | 33.88 | 4 740 037 | 0 |
26.07.2024 | 34.33 | 34.53 | 33.79 | 34.40 | 6 722 640 | 0 |
25.07.2024 | 32.98 | 34.41 | 32.73 | 34.16 | 10 806 630 | 0 |
24.07.2024 | 33.61 | 33.66 | 32.89 | 32.99 | 10 135 680 | 0 |
23.07.2024 | 33.40 | 33.59 | 33.02 | 33.49 | 10 258 918 | 0 |
22.07.2024 | 33.83 | 34.18 | 33.37 | 33.39 | 13 844 433 | 0 |
19.07.2024 | 34.00 | 35.23 | 33.70 | 34.40 | 18 568 010 | 0 |
18.07.2024 | 36.36 | 37.08 | 36.30 | 36.44 | 11 423 649 | 0 |
17.07.2024 | 36.25 | 36.73 | 36.08 | 36.36 | 9 040 689 | 0 |
16.07.2024 | 34.61 | 36.28 | 34.62 | 35.96 | 11 724 843 | 0 |
15.07.2024 | 34.30 | 35.69 | 33.98 | 35.23 | 11 402 229 | 0 |
12.07.2024 | 33.99 | 33.99 | 33.55 | 33.94 | 6 771 532 | 0 |
11.07.2024 | 33.00 | 33.75 | 32.84 | 33.62 | 8 370 041 | 0 |
10.07.2024 | 32.73 | 33.22 | 32.60 | 33.02 | 5 910 133 | 0 |
09.07.2024 | 32.93 | 33.31 | 32.63 | 32.83 | 6 667 327 | 0 |
08.07.2024 | 33.00 | 33.32 | 32.92 | 33.21 | 4 900 390 | 0 |
05.07.2024 | 33.70 | 33.83 | 32.87 | 33.10 | 6 850 239 | 0 |
03.07.2024 | 33.81 | 34.12 | 33.61 | 33.78 | 3 917 112 | 0 |
02.07.2024 | 33.65 | 33.94 | 33.38 | 33.62 | 7 585 120 | 0 |
01.07.2024 | 33.96 | 34.01 | 33.29 | 33.43 | 6 184 097 | 0 |
28.06.2024 | 33.90 | 34.13 | 33.69 | 33.78 | 18 942 782 | 0 |
27.06.2024 | 34.07 | 34.20 | 33.48 | 33.61 | 9 505 416 | 0 |
26.06.2024 | 34.48 | 34.57 | 33.89 | 34.03 | 7 334 215 | 0 |
25.06.2024 | 34.20 | 34.72 | 34.09 | 34.62 | 6 827 801 | 0 |
24.06.2024 | 33.84 | 34.62 | 33.72 | 34.34 | 10 848 045 | 0 |
21.06.2024 | 33.53 | 33.84 | 33.05 | 33.64 | 43 570 964 | 0 |
20.06.2024 | 33.13 | 33.52 | 32.84 | 33.33 | 12 542 847 | 0 |
18.06.2024 | 33.62 | 32.94 | 32.94 | 32.94 | 11 520 217 | 0 |
17.06.2024 | 32.93 | 33.59 | 32.80 | 33.41 | 8 359 148 | 0 |
14.06.2024 | 33.65 | 33.65 | 32.60 | 32.92 | 7 002 538 | 0 |
13.06.2024 | 34.28 | 34.48 | 33.31 | 33.77 | 5 758 858 | 0 |
12.06.2024 | 34.84 | 35.04 | 34.38 | 34.56 | 6 990 778 | 0 |
11.06.2024 | 34.15 | 34.51 | 33.87 | 34.48 | 4 690 183 | 0 |
10.06.2024 | 34.18 | 34.80 | 33.77 | 34.51 | 6 238 259 | 0 |
07.06.2024 | 33.65 | 34.36 | 33.45 | 34.08 | 7 531 632 | 0 |
06.06.2024 | 33.41 | 33.90 | 33.21 | 33.82 | 9 076 601 | 0 |
05.06.2024 | 33.81 | 33.96 | 33.26 | 33.48 | 7 982 155 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus