Premium
Halliburton Co. (1HAL)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -0.0981354268891 | 25.475 | 25.49 | 25 | 261 | 25.45925831 | DE |
| 4 | -2.7 | -9.59147424512 | 28.15 | 29.64 | 25 | 376 | 27.86562038 | DE |
| 12 | -3.66 | -12.5729989694 | 29.11 | 31.07 | 24.62 | 256 | 27.74164375 | DE |
| 26 | -3.39 | -11.7545076283 | 28.84 | 31.07 | 24.62 | 193 | 27.50153443 | DE |
| 52 | -6.89 | -21.3048855906 | 32.34 | 37.745 | 24.62 | 381 | 29.8218875 | DE |
| 156 | -11.29 | -30.7294501905 | 36.74 | 37.745 | 24.62 | 327 | 29.9707752 | DE |
| 260 | -11.29 | -30.7294501905 | 36.74 | 37.745 | 24.62 | 327 | 29.9707752 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1738860900 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1738774500 | 25.45 | 0.45 | 1.80 | 25.45 | 25.45 | 25.45 | 62 |
| 1738688100 | 25 | -0.49 | -1.92 | 25 | 25 | 25 | 44 |
| 1738601700 | 25.49 | 0.14 | 0.55 | 25.475 | 25.49 | 25.355 | 676 |
| 1738342500 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1738256100 | 25.35 | -1.28 | -4.79 | 25.35 | 25.35 | 25.35 | 100 |
| 1738169700 | 26.625 | 0 | 0.00 | 26.625 | 26.625 | 26.625 | 0 |
| 1738083300 | 26.625 | 0 | 0.00 | 26.625 | 26.625 | 26.625 | 0 |
| 1737996900 | 26.625 | 0 | 0.00 | 26.625 | 26.625 | 26.625 | 0 |
| 1737737700 | 26.625 | -2.09 | -7.26 | 26.87 | 26.87 | 26.625 | 32 |
| 1737651300 | 28.71 | 0 | 0.00 | 28.71 | 28.71 | 28.71 | 0 |
| 1737564900 | 28.71 | -0.06 | -0.21 | 28.7 | 28.71 | 28.7 | 251 |
| 1737478500 | 28.77 | -0.08 | -0.26 | 29.54 | 29.64 | 28.74 | 1915 |
| 1737392100 | 28.845 | 0.7 | 2.47 | 29.2 | 29.325 | 28.845 | 205 |
| 1737132900 | 28.15 | 0 | 0.00 | 28.15 | 28.15 | 28.15 | 0 |
| 1737046500 | 28.15 | 2.02 | 7.71 | 28.15 | 28.15 | 28.15 | 100 |
| 1736960100 | 26.135 | 0 | 0.00 | 26.135 | 26.135 | 26.135 | 0 |
| 1736873700 | 26.135 | 0 | 0.00 | 26.135 | 26.135 | 26.135 | 0 |
| 1736787300 | 26.135 | 0 | 0.00 | 26.135 | 26.135 | 26.135 | 0 |
| 1736528100 | 26.135 | 0 | 0.00 | 26.135 | 26.135 | 26.135 | 0 |
| 1736441700 | 26.135 | -0.42 | -1.56 | 26.4 | 26.4 | 26.135 | 600 |
| 1736355300 | 26.55 | 0 | 0.00 | 26.55 | 26.55 | 26.55 | 0 |
| 1736268900 | 26.55 | -0.53 | -1.94 | 26.55 | 26.55 | 26.55 | 60 |
| 1736182500 | 27.075 | 0.13 | 0.48 | 27.075 | 27.075 | 27.075 | 10 |
| 1735923300 | 26.945 | -0.49 | -1.79 | 26.945 | 26.945 | 26.945 | 26 |
| 1735836900 | 27.435 | 1.44 | 5.54 | 26.15 | 27.435 | 26.15 | 116 |
| 1735577700 | 25.995 | 0.07 | 0.29 | 25.995 | 25.995 | 25.995 | 40 |
| 1735318500 | 25.92 | 1.3 | 5.28 | 25.835 | 25.92 | 25.835 | 687 |
| 1734972900 | 24.62 | 0 | 0.00 | 24.62 | 24.62 | 24.62 | 0 |
| 1734713700 | 24.62 | -1.28 | -4.92 | 24.62 | 24.62 | 24.62 | 109 |
| 1734627300 | 25.895 | 0 | 0.00 | 25.895 | 25.895 | 25.895 | 0 |
| 1734540900 | 25.895 | -0.07 | -0.27 | 25.99 | 26.06 | 25.895 | 426 |
| 1734454500 | 25.965 | -1.54 | -5.60 | 25.965 | 25.965 | 25.965 | 23 |
| 1734368100 | 27.505 | 0 | 0.00 | 27.505 | 27.505 | 27.505 | 0 |
| 1734108900 | 27.505 | 0 | 0.00 | 27.505 | 27.505 | 27.505 | 0 |
| 1734022500 | 27.505 | -0.39 | -1.40 | 27.48 | 27.505 | 27.48 | 550 |
| 1733936100 | 27.895 | 0 | 0.00 | 27.895 | 27.895 | 27.895 | 0 |
| 1733849700 | 27.895 | 0.27 | 0.98 | 27.895 | 27.895 | 27.895 | 50 |
| 1733763300 | 27.625 | -1.37 | -4.71 | 27.305 | 27.625 | 27.305 | 107 |
| 1733504100 | 28.99 | -0.17 | -0.58 | 28.64 | 28.99 | 28.64 | 1047 |
| 1733417700 | 29.16 | -1.09 | -3.60 | 29.16 | 29.16 | 29.16 | 2 |
| 1733331300 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1733244900 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1733158500 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1732899300 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1732812900 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1732726500 | 30.25 | -0.42 | -1.37 | 30.25 | 30.25 | 30.25 | 25 |
| 1732640100 | 30.67 | -0.11 | -0.36 | 30.67 | 30.67 | 30.67 | 160 |
| 1732553700 | 30.78 | 0.12 | 0.39 | 31.07 | 31.07 | 30.735 | 179 |
| 1732294500 | 30.66 | 0.66 | 2.18 | 30.6 | 30.66 | 30.6 | 305 |
| 1732208100 | 30.005 | 1.71 | 6.02 | 30.005 | 30.005 | 30.005 | 5 |
| 1732121700 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1732035300 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1731948900 | 28.3 | -0.81 | -2.78 | 28.3 | 28.3 | 28.3 | 5 |
| 1731689700 | 29.11 | -0.01 | -0.02 | 29.11 | 29.11 | 29.11 | 10 |
| 1731603300 | 29.115 | 0.88 | 3.10 | 29.115 | 29.115 | 29.115 | 54 |
| 1731516900 | 28.24 | 0.71 | 2.58 | 28.24 | 28.24 | 28.24 | 62 |
| 1731430500 | 27.53 | 0 | 0.00 | 27.53 | 27.53 | 27.53 | 0 |
| 1731344100 | 27.53 | -1.28 | -4.44 | 27.53 | 27.53 | 27.53 | 62 |
| 1731084900 | 28.81 | 0 | 0.00 | 28.81 | 28.81 | 28.81 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
