Halliburton Company

NYS:HAL.N, US4062161017
27,740 21:00
+0,050 (+0,18%)

Historische koersen - september 2024

Datum Open Slot Laag   Hoog Volume Verschil %
03 sep 30,520 29,850 29,780
30,680 11.020.500 -1,220 -3,93%
04 sep 29,900 29,420 29,210
30,200 9.270.445 -0,430 -1,44%
05 sep 0,000 29,070 28,990
0,000 7.786.122 -0,350 -1,19%
06 sep 0,000 28,585 28,430
29,390 9.101.897 -0,485 -1,67%
09 sep 0,000 28,680 28,546
29,045 7.918.967 +0,095 +0,33%
10 sep 0,000 28,310 27,960
0,000 7.292.292 -0,370 -1,29%
11 sep 0,000 27,970 27,535
0,000 10.943.933 -0,340 -1,20%
12 sep 28,070 28,010 27,540
28,200 14.505.238 +0,040 +0,14%
13 sep 0,000 27,870 27,670
28,435 9.053.342 -0,140 -0,50%
16 sep 0,000 28,410 28,010
28,445 10.178.969 +0,540 +1,94%
17 sep 0,000 29,300 28,430
29,400 9.990.339 +0,890 +3,13%
18 sep 29,300 29,100 28,935
29,600 6.342.365 -0,200 -0,68%
19 sep 29,860 29,520 29,390
30,030 9.758.990 +0,420 +1,44%
20 sep 29,320 29,470 29,001
29,650 14.494.967 -0,050 -0,17%
23 sep 0,000 29,950 29,480
30,155 6.835.558 +0,480 +1,63%
24 sep 30,570 29,970 29,875
30,710 6.291.701 +0,020 +0,07%
25 sep 29,805 28,870 28,660
29,860 14.351.657 -1,100 -3,67%
26 sep 28,290 27,810 27,670
28,590 19.281.708 -1,060 -3,67%
27 sep 27,965 28,650 27,890
28,660 14.729.531 +0,840 +3,02%
30 sep 0,000 29,050 28,380
29,125 10.730.055 +0,400 +1,40%