La bourse est fermée

Halliburton Company (HAL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
35,96+0,15 (+0,42 %)
À la clôture : 04:00PM EDT
35,96 0,00 (0,00 %)
Échanges après Bourse : 04:33PM EDT
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 202435,7036,1535,6835,9635,963 046 289
29 mai 202436,2436,4635,7835,8135,816 275 500
28 mai 202436,3937,0736,2236,5236,524 840 200
24 mai 202436,1436,4235,9136,1136,114 017 700
23 mai 202436,5236,8435,8235,9835,987 214 400
22 mai 202437,4037,4936,2336,3736,377 000 400
21 mai 202437,8738,3537,6037,6337,634 093 900
20 mai 202437,8738,0437,5437,9637,965 844 300
17 mai 202437,7137,9237,4037,9037,903 639 400
16 mai 202437,1737,5737,0937,4837,483 612 800
15 mai 202437,4937,5536,4237,3637,364 578 300
14 mai 202437,4237,7837,1937,5637,565 502 800
13 mai 202437,2837,3736,9837,3437,344 721 200
10 mai 202437,6537,8236,9637,0737,074 942 300
09 mai 202437,0837,5636,9537,4837,485 883 900
08 mai 202436,8537,4236,7737,0437,044 167 200
07 mai 202436,8937,5636,8937,2037,204 533 700
06 mai 202437,0937,4836,8136,9236,925 528 500
03 mai 202436,7436,8936,2436,7336,733 899 000
02 mai 202436,6637,0436,4636,7036,705 034 200
01 mai 202437,4037,7036,1036,3336,337 796 400
30 avr. 202438,6938,8037,4337,4737,477 441 100
29 avr. 202438,5038,8938,3138,8838,883 936 700
26 avr. 202438,6338,8838,3038,5438,545 056 600
25 avr. 202438,6738,9138,1838,7238,726 082 900
24 avr. 202438,3039,2538,0138,7238,727 778 100
23 avr. 202439,2539,3738,0238,5938,599 378 300
22 avr. 202438,7439,2538,1538,7238,726 650 000
19 avr. 202438,2239,2238,0439,0839,086 569 200
18 avr. 202438,5539,2938,4538,6538,656 806 200
17 avr. 202438,3938,8337,8738,0438,044 702 900
16 avr. 202438,8939,0938,1038,4438,446 349 600
15 avr. 202439,9340,1739,0939,1039,105 376 600
12 avr. 202441,2241,5539,5639,6739,677 874 300
11 avr. 202441,2541,2840,2940,9440,944 353 500
10 avr. 202440,8541,3840,5541,1141,115 466 100
09 avr. 202441,2041,3540,6040,9840,984 205 000
08 avr. 202441,4541,5640,9640,9640,965 982 100
05 avr. 202440,8541,4440,6441,2441,244 628 200
04 avr. 202441,0041,2140,5040,6540,655 672 000
03 avr. 202440,1940,9440,0640,8440,845 700 700
02 avr. 202440,2840,4439,5239,9139,915 715 200
01 avr. 202439,6240,0639,0939,9339,935 012 900
28 mars 202439,1339,6039,1339,4239,425 828 600
27 mars 202438,2338,8538,1538,8338,833 537 700
26 mars 202438,9139,0638,2838,3138,314 408 900
25 mars 202438,7039,2338,4938,8238,826 020 200
22 mars 202438,5038,8838,1338,3938,395 011 600
21 mars 202438,2838,6538,1338,4638,465 623 600
20 mars 202438,1938,4537,8238,2238,225 711 200
19 mars 202437,7038,4837,6938,4738,475 649 100
18 mars 202437,8038,1137,6037,7137,715 540 100
15 mars 202437,4038,1537,4037,7337,7314 419 300
14 mars 202436,7037,6636,6537,6137,6110 038 100
13 mars 202437,1837,6935,6436,5336,5313 037 200
12 mars 202436,8337,0236,5136,7536,756 193 800
11 mars 202436,0236,7735,6236,6636,666 561 200
08 mars 202436,1936,4435,7836,2136,215 601 500
07 mars 202435,4236,3735,3836,1936,196 568 000
06 mars 202435,7435,8735,1135,3535,357 840 600
05 mars 202434,9935,4234,8735,1835,184 846 700
05 mars 20240.17 Dividende
04 mars 202435,5735,7835,1535,1835,015 974 300
01 mars 202435,4836,2535,4535,6435,475 702 800
29 févr. 202435,1235,3434,6735,0734,909 270 300
28 févr. 202434,9035,3334,6234,9534,785 557 900
27 févr. 202435,3335,4434,8034,9634,795 954 600
26 févr. 202435,0035,3134,6634,9134,745 076 500
23 févr. 202434,9035,3034,5035,2135,046 489 900
22 févr. 202434,9335,5934,8535,3035,136 449 600
21 févr. 202435,2735,5734,7735,1334,966 194 200
20 févr. 202435,1635,5834,9635,1334,967 906 400
16 févr. 202435,4435,7034,9135,3135,147 260 900
15 févr. 202434,2435,6034,2035,3435,179 206 700
14 févr. 202434,3534,6134,0434,2034,036 578 700
13 févr. 202434,5034,6333,7934,0633,907 038 000
12 févr. 202434,7835,1534,4434,5334,368 691 200
09 févr. 202435,0335,1534,4334,5134,344 668 400
08 févr. 202434,7435,2434,6835,0334,865 445 500
07 févr. 202434,9435,1434,3334,7434,577 588 000
06 févr. 202434,8335,0934,5534,8234,655 298 100
05 févr. 202434,5234,8034,0834,5334,367 251 300
02 févr. 202435,4135,4634,7534,7734,607 243 000
01 févr. 202435,8736,1434,9035,4335,267 803 800
31 janv. 202436,9136,9335,6235,6535,4812 417 800
30 janv. 202435,9537,0135,1436,8136,6318 937 100
29 janv. 202437,2537,3636,7737,1937,015 857 600
26 janv. 202436,8737,8636,7637,5337,358 835 500
25 janv. 202437,0837,2536,0037,0036,8211 492 100
24 janv. 202435,6836,9535,4836,8336,6514 417 400
23 janv. 202434,4835,6933,9435,3035,1315 096 900
22 janv. 202433,8834,6533,7834,4334,2611 147 100
19 janv. 202433,4333,9833,3233,9733,818 908 700
18 janv. 202433,2133,4732,9933,3133,156 635 600
17 janv. 202432,9533,7632,8433,2433,086 985 400
16 janv. 202434,3234,4533,4533,5133,356 656 000
12 janv. 202434,8134,9534,1434,4834,316 782 100
11 janv. 202434,3634,4833,9634,1934,025 973 900
10 janv. 202434,3634,5133,8534,0733,915 756 600
09 janv. 202435,0935,1934,2534,5134,347 036 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...