|
 D.R. Horton - [Ticker: DHI] |     | | Última Transacción | 37,000 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.35 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 37,480 | Mínimo | 36,840 | | Volumen | 1.913.228 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 44,780 x 2.600 - 44,790 x 400 | Yield | | | Cierre Anterior | 37,350 | PER | 0,00% | | Apertura | 37,300 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para DHI desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 13,25 | 843.200 | 13,81 | 13,13 | 13,81 | 00:00:00 | | 2000-01-04 | 12,75 | 582.600 | 13,38 | 12,25 | 13,38 | 00:00:00 | | 2000-01-05 | 12,94 | 519.400 | 13,00 | 12,69 | 12,81 | 00:00:00 | | 2000-01-06 | 12,25 | 2.492.500 | 12,88 | 12,25 | 12,88 | 00:00:00 | | 2000-01-07 | 12,69 | 702.700 | 12,88 | 12,31 | 12,38 | 00:00:00 | | 2000-01-10 | 12,94 | 582.600 | 12,94 | 12,44 | 12,69 | 00:00:00 | | 2000-01-11 | 12,13 | 2.943.000 | 12,94 | 12,06 | 12,94 | 00:00:00 | | 2000-01-12 | 12,00 | 1.217.800 | 12,25 | 11,94 | 12,13 | 00:00:00 | | 2000-01-13 | 12,13 | 1.194.500 | 12,31 | 11,94 | 12,25 | 00:00:00 | | 2000-01-14 | 12,69 | 988.000 | 12,69 | 11,88 | 12,19 | 00:00:00 | | 2000-01-18 | 12,06 | 890.400 | 12,19 | 11,88 | 12,13 | 00:00:00 | | 2000-01-19 | 11,75 | 795.300 | 12,25 | 11,63 | 12,25 | 00:00:00 | | 2000-01-20 | 11,75 | 1.265.300 | 11,88 | 11,38 | 11,88 | 00:00:00 | | 2000-01-21 | 11,63 | 1.136.100 | 11,75 | 11,31 | 11,75 | 00:00:00 | | 2000-01-24 | 11,63 | 1.785.800 | 12,13 | 11,50 | 12,06 | 00:00:00 | | 2000-01-25 | 11,00 | 1.072.900 | 11,75 | 10,88 | 11,75 | 00:00:00 | | 2000-01-26 | 11,19 | 1.171.700 | 11,50 | 11,13 | 11,13 | 00:00:00 | | 2000-01-27 | 11,31 | 1.139.400 | 11,63 | 11,25 | 11,25 | 00:00:00 | | 2000-01-28 | 11,13 | 1.071.800 | 11,38 | 11,13 | 11,25 | 00:00:00 | | 2000-01-31 | 11,63 | 1.490.400 | 12,00 | 11,38 | 12,00 | 00:00:00 | | 2000-02-01 | 11,44 | 1.035.600 | 11,69 | 11,31 | 11,69 | 00:00:00 | | 2000-02-02 | 11,63 | 1.509.600 | 11,88 | 11,44 | 11,88 | 00:00:00 | | 2000-02-03 | 12,19 | 2.123.400 | 12,44 | 11,69 | 11,69 | 00:00:00 | | 2000-02-04 | 12,13 | 909.600 | 12,63 | 12,06 | 12,63 | 00:00:00 | | 2000-02-07 | 12,31 | 1.013.400 | 12,38 | 12,13 | 12,38 | 00:00:00 | | 2000-02-08 | 12,38 | 1.277.700 | 12,75 | 12,25 | 12,31 | 00:00:00 | | 2000-02-09 | 12,44 | 768.400 | 13,00 | 12,38 | 12,94 | 00:00:00 | | 2000-02-10 | 12,38 | 1.743.300 | 13,31 | 12,31 | 13,31 | 00:00:00 | | 2000-02-11 | 12,06 | 696.900 | 12,38 | 11,88 | 12,38 | 00:00:00 | | 2000-02-14 | 12,44 | 876.200 | 12,63 | 12,06 | 12,06 | 00:00:00 | | 2000-02-15 | 12,44 | 1.100.200 | 12,63 | 12,25 | 12,50 | 00:00:00 | | 2000-02-16 | 11,69 | 1.054.400 | 12,50 | 11,69 | 12,50 | 00:00:00 | | 2000-02-17 | 11,88 | 1.081.600 | 12,44 | 11,88 | 12,19 | 00:00:00 | | 2000-02-18 | 11,88 | 1.758.600 | 11,94 | 11,13 | 11,69 | 00:00:00 | | 2000-02-22 | 11,75 | 830.100 | 11,88 | 11,31 | 11,88 | 00:00:00 | | 2000-02-23 | 11,44 | 690.400 | 11,75 | 11,25 | 11,56 | 00:00:00 | | 2000-02-24 | 11,19 | 632.300 | 11,56 | 11,13 | 11,38 | 00:00:00 | | 2000-02-25 | 11,25 | 1.214.100 | 11,44 | 11,25 | 11,44 | 00:00:00 | | 2000-02-28 | 11,31 | 581.800 | 11,50 | 11,13 | 11,25 | 00:00:00 | | 2000-02-29 | 11,25 | 833.700 | 11,38 | 11,13 | 11,31 | 00:00:00 | | 2000-03-01 | 12,06 | 1.356.800 | 12,06 | 11,38 | 11,38 | 00:00:00 | | 2000-03-02 | 12,06 | 997.400 | 12,13 | 11,94 | 12,00 | 00:00:00 | | 2000-03-03 | 12,13 | 680.600 | 12,50 | 12,00 | 12,06 | 00:00:00 | | 2000-03-06 | 11,88 | 310.300 | 12,19 | 11,56 | 12,13 | 00:00:00 | | 2000-03-07 | 11,31 | 849.700 | 11,81 | 11,31 | 11,75 | 00:00:00 | | 2000-03-08 | 11,44 | 753.900 | 11,56 | 11,25 | 11,25 | 00:00:00 | | 2000-03-09 | 11,94 | 484.900 | 11,94 | 11,50 | 11,56 | 00:00:00 | | 2000-03-10 | 11,56 | 474.000 | 11,81 | 11,44 | 11,75 | 00:00:00 | | 2000-03-13 | 11,56 | 620.000 | 12,00 | 11,38 | 11,38 | 00:00:00 | | 2000-03-14 | 11,25 | 1.334.600 | 11,81 | 11,25 | 11,81 | 00:00:00 | | 2000-03-15 | 12,06 | 827.600 | 12,50 | 11,31 | 11,31 | 00:00:00 | | 2000-03-16 | 13,75 | 3.459.100 | 14,06 | 12,63 | 12,63 | 00:00:00 | | 2000-03-17 | 13,38 | 967.700 | 13,69 | 13,25 | 13,44 | 00:00:00 | | 2000-03-20 | 13,50 | 560.800 | 13,75 | 13,38 | 13,44 | 00:00:00 | | 2000-03-21 | 13,38 | 899.100 | 13,44 | 13,00 | 13,25 | 00:00:00 | | 2000-03-22 | 13,13 | 976.700 | 13,50 | 12,81 | 13,44 | 00:00:00 | | 2000-03-23 | 13,63 | 1.309.600 | 14,00 | 13,13 | 13,19 | 00:00:00 | | 2000-03-24 | 13,44 | 683.500 | 14,00 | 13,44 | 13,75 | 00:00:00 | | 2000-03-27 | 13,25 | 915.800 | 13,50 | 13,00 | 13,44 | 00:00:00 | | 2000-03-28 | 13,00 | 605.800 | 13,19 | 12,75 | 12,88 | 00:00:00 | | 2000-03-29 | 12,75 | 1.026.500 | 13,25 | 12,56 | 13,00 | 00:00:00 | | 2000-03-30 | 13,38 | 2.906.700 | 14,00 | 12,56 | 12,69 | 00:00:00 | | 2000-03-31 | 13,06 | 843.900 | 13,19 | 12,94 | 13,00 | 00:00:00 | | 2000-04-03 | 13,25 | 842.800 | 13,44 | 12,88 | 12,94 | 00:00:00 | | 2000-04-04 | 13,00 | 1.212.700 | 13,44 | 12,50 | 13,13 | 00:00:00 | | 2000-04-05 | 13,00 | 1.675.500 | 13,81 | 12,63 | 12,69 | 00:00:00 | | 2000-04-06 | 13,38 | 532.500 | 13,50 | 13,00 | 13,25 | 00:00:00 | | 2000-04-07 | 13,56 | 944.400 | 13,94 | 13,44 | 13,44 | 00:00:00 | | 2000-04-10 | 13,19 | 634.500 | 13,94 | 13,13 | 13,50 | 00:00:00 | | 2000-04-11 | 13,13 | 414.500 | 13,44 | 13,00 | 13,06 | 00:00:00 | | 2000-04-12 | 13,44 | 878.000 | 13,69 | 13,06 | 13,13 | 00:00:00 | | 2000-04-13 | 13,69 | 1.717.900 | 13,69 | 13,19 | 13,31 | 00:00:00 | | 2000-04-14 | 12,63 | 1.481.300 | 13,31 | 12,38 | 13,19 | 00:00:00 | | 2000-04-17 | 12,25 | 1.324.100 | 12,50 | 12,19 | 12,50 | 00:00:00 | | 2000-04-18 | 12,75 | 1.035.600 | 12,94 | 12,25 | 12,31 | 00:00:00 | | 2000-04-19 | 12,75 | 408.300 | 12,81 | 12,38 | 12,75 | 00:00:00 | | 2000-04-20 | 12,19 | 629.400 | 12,75 | 12,19 | 12,75 | 00:00:00 | | 2000-04-24 | 12,81 | 1.036.300 | 13,00 | 12,31 | 12,38 | 00:00:00 | | 2000-04-25 | 13,06 | 1.026.500 | 13,44 | 12,69 | 12,88 | 00:00:00 | | 2000-04-26 | 13,19 | 774.600 | 13,38 | 13,06 | 13,06 | 00:00:00 | | 2000-04-27 | 13,25 | 681.300 | 13,31 | 13,00 | 13,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
