Premium
Halliburton Co. (HALI34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.44 | -0.944633954343 | 152.44 | 152.44 | 151 | 4 | 151.33545455 | DR |
| 4 | -31 | -17.032967033 | 182 | 182.66 | 150.1 | 23 | 155.16457912 | DR |
| 12 | -35.01 | -18.8215687329 | 186.01 | 196.63 | 150.1 | 39 | 162.75202781 | DR |
| 26 | -20.53 | -11.9687518218 | 171.53 | 196.63 | 150.1 | 242 | 165.35066317 | DR |
| 52 | -19.93 | -11.6597437548 | 170.93 | 208.76 | 150.1 | 628 | 190.25035832 | DR |
| 156 | -22.55 | -12.9933736675 | 173.55 | 220.51 | 127.2 | 561 | 184.30593216 | DR |
| 260 | 52.69 | 53.5957684874 | 98.31 | 220.51 | 24.65 | 1001 | 115.18192842 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738186200 | 156.8 | -0.2 | -0.13 | 156.8 | 156.8 | 156.8 | 128 |
| 1738099740 | 157 | -4.37 | -2.71 | 162.16 | 162.16 | 157 | 22 |
| 1738013340 | 161.37 | -5.99 | -3.58 | 161.62 | 161.62 | 161.37 | 2 |
| 1737754140 | 167.36 | 0 | 0.00 | 167.36 | 167.36 | 167.36 | 0 |
| 1737667740 | 167.36 | -11.78 | -6.58 | 172.33 | 172.33 | 167.36 | 12 |
| 1737581400 | 179.14 | 0 | 0.00 | 179.14 | 179.14 | 179.14 | 0 |
| 1737495000 | 179.14 | 0 | 0.00 | 179.14 | 179.14 | 179.14 | 0 |
| 1737408600 | 179.14 | -2.86 | -1.57 | 179.73 | 182.66 | 179.14 | 5 |
| 1737149400 | 182 | 15.98 | 9.63 | 182 | 182 | 182 | 1 |
| 1737062940 | 166.02 | 0 | 0.00 | 166.02 | 166.02 | 166.02 | 0 |
| 1736976540 | 166.02 | 0 | 0.00 | 166.02 | 166.02 | 166.02 | 0 |
| 1736890140 | 166.02 | 0 | 0.00 | 166.02 | 166.02 | 166.02 | 0 |
| 1736803740 | 166.02 | 0 | 0.00 | 166.02 | 166.02 | 166.02 | 0 |
| 1736544540 | 166.02 | -3.3 | -1.95 | 168.16 | 169 | 166.02 | 517 |
| 1736458140 | 169.32 | 0 | 0.00 | 169.32 | 169.32 | 169.32 | 0 |
| 1736371740 | 169.32 | 0 | 0.00 | 169.32 | 169.32 | 169.32 | 0 |
| 1736285340 | 169.32 | 0 | 0.00 | 169.32 | 169.32 | 169.32 | 0 |
| 1736198940 | 169.32 | -3.06 | -1.78 | 169.32 | 169.32 | 169.32 | 1 |
| 1735939800 | 172.38 | 0 | 0.00 | 172.38 | 172.38 | 172.38 | 0 |
| 1735853400 | 172.38 | 14.62 | 9.27 | 172.55 | 172.55 | 172.38 | 24 |
| 1735594200 | 157.76 | 0 | 0.00 | 157.76 | 157.76 | 157.76 | 0 |
| 1735335000 | 157.76 | 0 | 0.00 | 157.76 | 157.76 | 157.76 | 0 |
| 1735248600 | 157.76 | 0 | 0.00 | 157.76 | 157.76 | 157.76 | 0 |
| 1734989400 | 157.76 | 0 | 0.00 | 157.76 | 157.76 | 157.76 | 0 |
| 1734730200 | 157.76 | -38.87 | -19.77 | 157.69 | 157.76 | 157.69 | 10 |
| 1734643740 | 196.63 | 0 | 0.00 | 196.63 | 196.63 | 196.63 | 0 |
| 1734557340 | 196.63 | 0 | 0.00 | 196.63 | 196.63 | 196.63 | 0 |
| 1734470940 | 196.63 | 0 | 0.00 | 196.63 | 196.63 | 196.63 | 0 |
| 1734384540 | 196.63 | 0 | 0.00 | 196.63 | 196.63 | 196.63 | 0 |
| 1734125340 | 196.63 | 0 | 0.00 | 196.63 | 196.63 | 196.63 | 0 |
| 1734038940 | 196.63 | 0 | 0.00 | 196.63 | 196.63 | 196.63 | 0 |
| 1733952540 | 196.63 | 0 | 0.00 | 196.63 | 196.63 | 196.63 | 0 |
| 1733866140 | 196.63 | 0 | 0.00 | 196.63 | 196.63 | 196.63 | 0 |
| 1733779740 | 196.63 | 0 | 0.00 | 196.63 | 196.63 | 196.63 | 0 |
| 1733520540 | 196.63 | 0 | 0.00 | 196.63 | 196.63 | 196.63 | 0 |
| 1733434140 | 196.63 | 0 | 0.00 | 196.63 | 196.63 | 196.63 | 0 |
| 1733347740 | 196.63 | 0 | 0.00 | 196.63 | 196.63 | 196.63 | 0 |
| 1733261340 | 196.63 | 0 | 0.00 | 196.63 | 196.63 | 196.63 | 0 |
| 1733174940 | 196.63 | 0 | 0.00 | 196.63 | 196.63 | 196.63 | 0 |
| 1732915740 | 196.63 | 8.04 | 4.26 | 196.63 | 196.63 | 196.63 | 3 |
| 1732829400 | 188.59 | 0.95 | 0.51 | 193.21 | 193.21 | 188.57 | 6 |
| 1732743000 | 187.64 | 0 | 0.00 | 187.64 | 187.64 | 187.64 | 1 |
| 1732656540 | 187.64 | 0 | 0.00 | 187.64 | 187.64 | 187.64 | 0 |
| 1732570140 | 187.64 | 1.63 | 0.88 | 187.64 | 187.64 | 187.64 | 1 |
| 1732310940 | 186.01 | 0.79 | 0.43 | 186.01 | 186.01 | 186.01 | 3 |
| 1732224600 | 185.22 | 7.56 | 4.26 | 184.33 | 185.22 | 184.33 | 6 |
| 1732051800 | 177.66 | 0 | 0.00 | 177.66 | 177.66 | 177.66 | 0 |
| 1731965400 | 177.66 | 0 | 0.00 | 177.66 | 177.66 | 177.66 | 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
