Premium
Halliburton Co. (HALI34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.63 | -2.21735098221 | 118.61 | 119.4 | 115.98 | 246 | 117.90544715 | DR |
| 4 | -16.74 | -12.6130198915 | 132.72 | 132.72 | 112.27 | 153 | 122.04274581 | DR |
| 12 | -34.72 | -23.0391506304 | 150.7 | 152.5 | 112.27 | 71 | 123.0046235 | DR |
| 26 | -44.82 | -27.8731343284 | 160.8 | 196.63 | 112.27 | 50 | 139.6412766 | DR |
| 52 | -69.83 | -37.5814003552 | 185.81 | 204.92 | 112.27 | 390 | 179.65042122 | DR |
| 156 | -64.28 | -35.659602796 | 180.26 | 220.51 | 112.27 | 570 | 183.95098409 | DR |
| 260 | 58.09 | 100.345482812 | 57.89 | 220.51 | 57.89 | 965 | 118.78808068 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 115.98 | -1.63 | -1.39 | 115.98 | 115.98 | 115.98 | 2 |
| 1745875800 | 117.61 | 0 | 0.00 | 117.61 | 117.61 | 117.61 | 0 |
| 1745616600 | 117.61 | 0 | 0.00 | 117.61 | 117.61 | 117.61 | 100 |
| 1745530140 | 117.61 | 0 | 0.00 | 117.61 | 117.61 | 117.61 | 0 |
| 1745443740 | 117.61 | -0.69 | -0.58 | 119 | 119.4 | 117.04 | 322 |
| 1745357400 | 118.3 | -2.13 | -1.77 | 118.61 | 118.61 | 116.03 | 316 |
| 1744925400 | 120.43 | 0 | 0.00 | 120.43 | 120.43 | 120.43 | 0 |
| 1744839000 | 120.43 | 0 | 0.00 | 120.43 | 120.43 | 120.43 | 0 |
| 1744752600 | 120.43 | 0 | 0.00 | 120.43 | 120.43 | 120.43 | 0 |
| 1744666200 | 120.43 | 0 | 0.00 | 120.43 | 120.43 | 120.43 | 0 |
| 1744407000 | 120.43 | 0 | 0.00 | 120.43 | 120.43 | 120.43 | 0 |
| 1744320600 | 120.43 | -10.75 | -8.19 | 120.43 | 120.43 | 120.43 | 3 |
| 1744234200 | 131.18 | 13.78 | 11.74 | 116.99 | 131.18 | 116.99 | 411 |
| 1744147800 | 117.4 | -1.05 | -0.89 | 120.6 | 120.6 | 117.4 | 125 |
| 1744061400 | 118.45 | -0.11 | -0.09 | 112.27 | 118.55 | 112.27 | 56 |
| 1743802200 | 118.56 | -8.6 | -6.76 | 120.44 | 120.44 | 115 | 14 |
| 1743715800 | 127.16 | -15.08 | -10.60 | 132.72 | 132.72 | 127.16 | 26 |
| 1743629400 | 142.24 | 0 | 0.00 | 142.24 | 142.24 | 142.24 | 0 |
| 1743543000 | 142.24 | 0 | 0.00 | 142.24 | 142.24 | 142.24 | 0 |
| 1743456600 | 142.24 | 0 | 0.00 | 142.24 | 142.24 | 142.24 | 0 |
| 1743197400 | 142.24 | 0 | 0.00 | 142.24 | 142.24 | 142.24 | 0 |
| 1743111000 | 142.24 | 0 | 0.00 | 142.24 | 142.24 | 142.24 | 0 |
| 1743024600 | 142.24 | 0 | 0.00 | 142.24 | 142.24 | 142.24 | 0 |
| 1742938200 | 142.24 | 0 | 0.00 | 142.24 | 142.24 | 142.24 | 0 |
| 1742851800 | 142.24 | 0 | 0.00 | 142.24 | 142.24 | 142.24 | 0 |
| 1742592600 | 142.24 | 0 | 0.00 | 142.24 | 142.24 | 142.24 | 0 |
| 1742506200 | 142.24 | 0 | 0.00 | 142.24 | 142.24 | 142.24 | 0 |
| 1742419800 | 142.24 | -1.82 | -1.26 | 142.24 | 142.24 | 142.24 | 4 |
| 1742333400 | 144.06 | 0 | 0.00 | 144.06 | 144.06 | 144.06 | 0 |
| 1742247000 | 144.06 | 0 | 0.00 | 144.06 | 144.06 | 144.06 | 0 |
| 1741987800 | 144.06 | -2.93 | -1.99 | 144.06 | 144.06 | 144.06 | 1 |
| 1741901340 | 146.99 | 0 | 0.00 | 146.99 | 146.99 | 146.99 | 0 |
| 1741814940 | 146.99 | 0 | 0.00 | 146.99 | 146.99 | 146.99 | 0 |
| 1741728540 | 146.99 | 0 | 0.00 | 146.99 | 146.99 | 146.99 | 0 |
| 1741642140 | 146.99 | -5.26 | -3.45 | 146.99 | 146.99 | 146.99 | 3 |
| 1741382940 | 152.25 | 0 | 0.00 | 152.25 | 152.25 | 152.25 | 0 |
| 1741296540 | 152.25 | 0 | 0.00 | 152.25 | 152.25 | 152.25 | 0 |
| 1741210140 | 152.25 | 0 | 0.00 | 152.25 | 152.25 | 152.25 | 0 |
| 1740778140 | 152.25 | 0 | 0.00 | 152.25 | 152.25 | 152.25 | 0 |
| 1740691740 | 152.25 | 0.22 | 0.14 | 152.25 | 152.25 | 152.25 | 12 |
| 1740605400 | 152.03 | 0 | 0.00 | 152.03 | 152.03 | 152.03 | 0 |
| 1740519000 | 152.03 | -0.47 | -0.31 | 152.03 | 152.03 | 152.03 | 5 |
| 1740432540 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 0 |
| 1740173340 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 0 |
| 1740086940 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 0 |
| 1740000540 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 0 |
| 1739914140 | 152.5 | 1.5 | 0.99 | 152.5 | 152.5 | 152.5 | 2 |
| 1739827740 | 151 | 0 | 0.00 | 151 | 151 | 151 | 0 |
| 1739568540 | 151 | 0 | 0.00 | 151 | 151 | 151 | 0 |
| 1739482140 | 151 | -0.45 | -0.30 | 151 | 151 | 151 | 5 |
| 1739395740 | 151.44999 | -0.99 | -0.65 | 151.44999 | 151.44999 | 151.44999 | 5 |
| 1739309400 | 152.44 | 0.33 | 0.22 | 152.44 | 152.44 | 152.44 | 1 |
| 1739222940 | 152.11 | 0 | 0.00 | 152.11 | 152.11 | 152.11 | 0 |
| 1738963740 | 152.11 | 0 | 0.00 | 152.11 | 152.11 | 152.11 | 0 |
| 1738877340 | 152.11 | 0 | 0.00 | 152.11 | 152.11 | 152.11 | 0 |
| 1738790940 | 152.11 | 1.41 | 0.94 | 152.11 | 152.11 | 152.11 | 5 |
| 1738704600 | 150.69999 | 0.6 | 0.40 | 150.69999 | 150.69999 | 150.69999 | 5 |
| 1738618200 | 150.1 | -0.93 | -0.62 | 152.85 | 152.85 | 150.1 | 40 |
| 1738358940 | 151.03 | -5.77 | -3.68 | 151.94 | 153.76 | 151.03 | 66 |
| 1738272600 | 156.8 | 0 | 0.00 | 156.8 | 156.8 | 156.8 | 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
