哈里伯顿公司

HAL
🏛️ 墨西哥 →
458.05
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
07:30 461.00 461.00 461.00 461.00 0.0K
08:35 468.00 468.00 468.00 468.00 0.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 458.05 458.05 458.05 458.05 0.0M
2025-09-26 461.00 468.00 461.00 468.00 0.0M
2025-09-24 451.60 451.60 451.60 451.60 0.0M
2025-09-23 420.00 450.00 420.00 444.40 0.0M
2025-09-22 414.00 414.00 414.00 414.00 0.0M
2025-09-10 415.00 415.00 415.00 415.00 0.0M
2025-09-05 421.48 421.48 421.48 421.48 0.0M
2025-09-04 406.01 406.01 406.01 406.01 0.0M
2025-09-02 423.00 423.00 420.31 420.31 0.0M
2025-09-01 400.00 400.00 400.00 400.00 0.0M
2025-08-29 421.36 421.36 421.36 421.36 0.0M
2025-08-28 413.00 413.00 410.78 410.78 0.0M
2025-08-26 409.29 409.29 409.29 409.29 0.0M
2025-08-22 407.50 408.01 407.50 408.01 0.0M
2025-08-14 396.00 396.00 396.00 396.00 0.0M
2025-08-12 388.78 388.78 388.78 388.78 0.0M
2025-08-07 394.55 394.55 394.55 394.55 0.0M
2025-07-29 423.61 423.61 423.30 423.30 0.0M
2025-07-28 426.50 426.50 426.50 426.50 0.0M
2025-07-25 418.00 418.00 418.00 418.00 0.0M
2025-07-24 415.00 415.00 415.00 415.00 0.0M
2025-07-23 400.01 400.01 400.01 400.01 0.0M
2025-07-22 393.60 393.60 393.60 393.60 0.0M
2025-07-17 402.04 402.04 402.04 402.04 0.0M
2025-07-16 397.19 397.19 394.37 394.37 0.0M
2025-07-15 409.75 410.00 409.75 410.00 0.0M
2025-07-11 425.01 427.54 425.01 427.54 0.0M
2025-07-09 409.00 409.33 408.70 408.70 0.0M
2025-07-07 400.00 400.00 387.00 387.00 0.0M
2025-07-03 404.60 404.60 397.15 397.15 0.0M
2025-07-02 398.50 406.95 398.50 406.95 0.0M
2025-07-01 401.25 401.25 398.61 398.61 0.0M
2025-06-27 389.00 389.00 385.00 385.00 0.0M
2025-06-26 389.56 395.00 389.56 390.83 0.0M
2025-06-25 388.01 388.50 383.20 383.20 0.0M
2025-06-24 395.00 395.00 394.99 395.00 0.0M
2025-06-23 397.75 398.00 397.75 398.00 0.0M
2025-06-18 424.65 424.65 424.65 424.65 0.0M
2025-06-16 439.99 439.99 439.99 439.99 0.0M
2025-06-13 432.00 440.00 432.00 440.00 0.0M
2025-06-10 398.50 416.55 398.50 416.00 0.0M
2025-06-09 398.50 398.50 398.50 398.50 0.0M
2025-06-03 396.00 396.00 396.00 396.00 0.0M
2025-05-30 379.00 381.50 379.00 381.50 0.0M
2025-05-29 378.57 385.40 378.57 382.11 0.0M
2025-05-28 388.00 389.05 388.00 389.05 0.0M
2025-05-27 385.20 385.20 385.20 385.20 0.0M
2025-05-23 383.00 383.00 380.00 380.00 0.0M
2025-05-22 378.25 378.25 378.25 378.25 0.0M
2025-05-21 387.00 392.00 387.00 390.00 0.0M
2025-05-20 410.00 410.00 394.90 394.90 0.0M
2025-05-15 413.13 413.13 406.20 406.20 0.0M
2025-05-14 429.94 429.94 429.94 429.94 0.0M
2025-05-12 423.00 423.00 423.00 423.00 0.0M
2025-05-09 395.00 395.00 395.00 395.00 0.0M
2025-05-08 398.50 398.50 398.50 398.50 0.0M
2025-04-24 407.83 415.00 407.83 415.00 0.0M
2025-04-23 418.80 418.80 418.80 418.80 0.0M
2025-04-22 398.84 406.90 398.84 406.90 0.0M
2025-04-11 418.09 429.00 418.09 427.50 0.0M
2025-04-07 407.56 411.60 407.56 411.60 0.0M
2025-04-01 510.00 510.00 510.00 510.00 0.0M
2025-03-21 500.00 500.00 500.00 500.00 0.0M
2025-03-20 506.97 508.12 495.00 495.00 0.0M
2025-03-19 493.25 493.25 493.25 493.25 0.0M
2025-03-13 490.75 510.00 486.22 510.00 0.0M
2025-03-10 513.57 513.57 513.57 513.57 0.0M
2025-03-07 509.00 510.11 509.00 510.11 0.0M
2025-03-05 482.28 482.28 478.47 478.47 0.0M
2025-03-04 515.99 515.99 501.00 501.07 0.0M
2025-03-03 535.00 535.00 516.00 516.00 0.0M
2025-02-28 536.18 536.18 536.18 536.18 0.0M
2025-02-26 539.00 539.00 531.50 531.50 0.0M
2025-02-25 551.50 551.50 551.50 551.50 0.0M
2025-02-21 543.88 543.88 543.88 543.88 0.0M
2025-02-19 546.30 546.30 545.50 545.50 0.0M
2025-02-11 545.90 548.50 545.90 547.70 0.0M
2025-02-10 534.88 537.60 534.88 537.60 0.0M
2025-02-07 525.01 525.01 525.00 525.00 0.0M
2025-02-06 538.00 538.00 522.00 522.00 0.0M
2025-02-05 541.21 541.21 541.21 541.21 0.0M
2025-02-04 536.00 536.00 526.00 529.29 0.0M
2025-01-31 539.88 539.88 536.00 536.00 0.0M
2025-01-30 540.00 543.00 539.90 543.00 0.0M
2025-01-29 549.00 550.00 545.96 545.96 0.0M
2025-01-28 561.79 561.79 561.79 561.79 0.0M
2025-01-27 565.00 565.00 565.00 565.00 0.0M
2025-01-23 584.70 584.70 580.00 580.00 0.0M
2025-01-22 583.97 583.97 583.00 583.00 0.0M
2025-01-21 620.00 620.00 617.00 617.00 0.0M
2025-01-20 620.00 620.00 620.00 620.00 0.0M
2025-01-16 599.82 605.69 599.82 605.69 0.0M
2025-01-15 582.50 582.50 582.50 582.50 0.0M
2025-01-14 574.00 574.00 574.00 574.00 0.0M
2025-01-13 550.00 550.00 550.00 550.00 0.0M
2025-01-08 554.00 554.00 554.00 554.00 0.0M
2025-01-06 569.02 570.50 569.02 570.50 0.0M
2025-01-03 573.00 573.00 570.00 570.00 0.0M