XNYS
Datos históricos de Halliburton Company
Halliburton Company · HAL
$32.55
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:27 UTC
- Variación en el periodo
- +48.16%
- Máximo
- US$43.59
- 20 de mayo de 2026
- Mínimo
- US$21.46
- 16 de octubre de 2025
- Volumen medio diario
- 12.73 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 32.66 | 32.79 | 32.42 | 32.55 | −0.06% | 5.14 M |
| 8 oct 2026 | 32.23 | 32.69 | 32.15 | 32.57 | +2.58% | 11.26 M |
| 7 oct 2026 | 32.74 | 32.90 | 31.42 | 31.75 | −2.96% | 11.23 M |
| 6 oct 2026 | 32.50 | 32.81 | 31.96 | 32.72 | −0.18% | 6.8 M |
| 5 oct 2026 | 31.93 | 33.11 | 31.77 | 32.78 | +2.92% | 9.05 M |
| 2 oct 2026 | 31.67 | 32.24 | 31.50 | 31.85 | −0.09% | 8.1 M |
| 1 oct 2026 | 31.70 | 31.99 | 31.49 | 31.88 | +0.25% | 9.73 M |
| 30 sep 2026 | 31.60 | 32.05 | 31.26 | 31.80 | +0.82% | 13.87 M |
| 29 sep 2026 | 32.02 | 32.15 | 31.45 | 31.54 | −2.74% | 9.76 M |
| 28 sep 2026 | 32.97 | 32.97 | 32.34 | 32.43 | −1.01% | 10.55 M |
| 25 sep 2026 | 32.40 | 32.81 | 32.22 | 32.76 | 0.00% | 9.83 M |
| 24 sep 2026 | 33.35 | 33.41 | 32.68 | 32.76 | −0.76% | 7.59 M |
| 23 sep 2026 | 33.02 | 33.46 | 32.73 | 33.01 | +0.49% | 6.23 M |
| 22 sep 2026 | 33.00 | 33.44 | 32.71 | 32.85 | −1.62% | 11.77 M |
| 21 sep 2026 | 33.52 | 33.75 | 32.84 | 33.39 | −0.74% | 9.2 M |
| 18 sep 2026 | 33.85 | 33.97 | 33.58 | 33.64 | −1.15% | 18.69 M |
| 17 sep 2026 | 34.40 | 34.63 | 33.82 | 34.03 | −1.39% | 13.48 M |
| 16 sep 2026 | 35.46 | 35.56 | 34.12 | 34.51 | −3.25% | 13.79 M |
| 15 sep 2026 | 35.29 | 35.95 | 35.01 | 35.67 | +1.89% | 9.42 M |
| 14 sep 2026 | 35.94 | 36.00 | 34.62 | 35.01 | −2.32% | 9.89 M |
| 11 sep 2026 | 36.21 | 36.53 | 35.46 | 35.84 | −0.64% | 9.92 M |
| 10 sep 2026 | 37.50 | 37.57 | 35.76 | 36.07 | −2.85% | 8.63 M |
| 9 sep 2026 | 37.30 | 37.80 | 36.86 | 37.13 | +0.90% | 9.38 M |
| 8 sep 2026 | 37.44 | 37.73 | 36.57 | 36.80 | −0.73% | 8.45 M |
| 4 sep 2026 | 36.90 | 37.46 | 36.89 | 37.07 | −0.59% | 12.55 M |
| 3 sep 2026 | 37.57 | 38.06 | 37.11 | 37.29 | −0.90% | 10.11 M |
| 2 sep 2026 | 36.50 | 37.83 | 36.43 | 37.63 | +2.26% | 11.08 M |
| 1 sep 2026 | 37.04 | 37.15 | 36.67 | 36.80 | −0.14% | 9.25 M |
| 31 ago 2026 | 37.30 | 37.80 | 36.51 | 36.85 | +1.85% | 17.79 M |
| 28 ago 2026 | 35.52 | 36.49 | 35.32 | 36.18 | +1.94% | 9.45 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.