|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 18,36 | 4.420.000 | 18,48 | 17,75 | 17,85 | 00:00:00 | | 2002-11-15 | 19,00 | 2.289.200 | 19,00 | 18,20 | 18,36 | 00:00:00 | | 2002-11-18 | 18,47 | 2.069.000 | 19,20 | 18,25 | 19,20 | 00:00:00 | | 2002-11-19 | 18,13 | 2.319.200 | 18,60 | 18,00 | 18,60 | 00:00:00 | | 2002-11-20 | 18,10 | 5.162.800 | 18,40 | 17,76 | 18,13 | 00:00:00 | | 2002-11-21 | 18,99 | 3.470.200 | 18,99 | 18,20 | 18,20 | 00:00:00 | | 2002-11-22 | 18,70 | 1.814.600 | 19,12 | 18,60 | 18,97 | 00:00:00 | | 2002-11-25 | 19,08 | 2.102.200 | 19,21 | 18,68 | 18,80 | 00:00:00 | | 2002-11-26 | 18,50 | 2.524.400 | 19,32 | 18,43 | 18,95 | 00:00:00 | | 2002-11-27 | 19,18 | 2.432.800 | 19,18 | 18,60 | 18,60 | 00:00:00 | | 2002-11-29 | 19,11 | 433.000 | 19,33 | 19,00 | 19,33 | 00:00:00 | | 2002-12-02 | 19,05 | 1.401.000 | 19,45 | 18,72 | 19,20 | 00:00:00 | | 2002-12-03 | 17,82 | 2.441.600 | 18,71 | 17,76 | 18,70 | 00:00:00 | | 2002-12-04 | 18,00 | 3.014.600 | 18,16 | 17,60 | 17,79 | 00:00:00 | | 2002-12-05 | 17,75 | 1.597.400 | 18,12 | 17,69 | 18,10 | 00:00:00 | | 2002-12-06 | 17,83 | 1.775.600 | 18,06 | 17,46 | 17,65 | 00:00:00 | | 2002-12-09 | 17,63 | 1.621.200 | 18,06 | 17,62 | 17,84 | 00:00:00 | | 2002-12-10 | 17,21 | 2.198.000 | 17,70 | 17,15 | 17,63 | 00:00:00 | | 2002-12-11 | 17,12 | 3.535.800 | 17,38 | 16,82 | 17,25 | 00:00:00 | | 2002-12-12 | 17,41 | 2.351.600 | 17,60 | 17,01 | 17,20 | 00:00:00 | | 2002-12-13 | 17,05 | 1.386.800 | 17,40 | 17,00 | 17,40 | 00:00:00 | | 2002-12-16 | 17,95 | 2.447.600 | 18,04 | 17,13 | 17,13 | 00:00:00 | | 2002-12-17 | 17,73 | 1.723.000 | 18,35 | 17,71 | 18,00 | 00:00:00 | | 2002-12-18 | 17,70 | 2.021.800 | 17,90 | 17,55 | 17,90 | 00:00:00 | | 2002-12-19 | 17,97 | 2.341.200 | 18,10 | 17,70 | 17,70 | 00:00:00 | | 2002-12-20 | 18,14 | 1.615.600 | 18,37 | 18,00 | 18,15 | 00:00:00 | | 2002-12-23 | 18,00 | 1.394.800 | 18,18 | 17,86 | 17,86 | 00:00:00 | | 2002-12-24 | 17,90 | 806.200 | 18,15 | 17,89 | 17,98 | 00:00:00 | | 2002-12-26 | 18,04 | 835.000 | 18,25 | 17,98 | 18,00 | 00:00:00 | | 2002-12-27 | 17,48 | 1.461.400 | 18,00 | 17,35 | 17,94 | 00:00:00 | | 2002-12-30 | 17,12 | 2.679.200 | 17,48 | 16,90 | 17,48 | 00:00:00 | | 2002-12-31 | 17,35 | 1.692.000 | 17,50 | 17,00 | 17,25 | 00:00:00 | | 2003-01-02 | 18,72 | 4.097.800 | 18,80 | 17,14 | 17,55 | 00:00:00 | | 2003-01-03 | 18,56 | 2.689.800 | 18,79 | 18,30 | 18,73 | 00:00:00 | | 2003-01-06 | 18,25 | 2.154.000 | 18,55 | 18,15 | 18,55 | 00:00:00 | | 2003-01-07 | 18,25 | 2.815.200 | 18,36 | 18,09 | 18,10 | 00:00:00 | | 2003-01-08 | 18,55 | 4.636.800 | 19,04 | 18,35 | 18,40 | 00:00:00 | | 2003-01-09 | 18,92 | 2.286.400 | 19,15 | 18,80 | 18,80 | 00:00:00 | | 2003-01-10 | 19,20 | 1.436.400 | 19,30 | 18,71 | 18,89 | 00:00:00 | | 2003-01-13 | 19,26 | 3.631.200 | 19,87 | 19,25 | 19,85 | 00:00:00 | | 2003-01-14 | 19,41 | 1.719.200 | 19,41 | 19,13 | 19,27 | 00:00:00 | | 2003-01-15 | 19,29 | 1.417.600 | 19,50 | 19,25 | 19,45 | 00:00:00 | | 2003-01-16 | 20,20 | 4.030.600 | 20,20 | 19,31 | 19,69 | 00:00:00 | | 2003-01-17 | 20,07 | 2.671.000 | 20,25 | 19,70 | 20,25 | 00:00:00 | | 2003-01-21 | 19,69 | 2.796.800 | 20,45 | 19,69 | 20,20 | 00:00:00 | | 2003-01-22 | 19,71 | 2.686.800 | 19,97 | 19,56 | 19,69 | 00:00:00 | | 2003-01-23 | 19,95 | 3.131.400 | 19,98 | 19,55 | 19,75 | 00:00:00 | | 2003-01-24 | 19,80 | 2.510.200 | 19,87 | 19,60 | 19,85 | 00:00:00 | | 2003-01-27 | 19,10 | 2.263.800 | 19,70 | 19,00 | 19,45 | 00:00:00 | | 2003-01-28 | 19,44 | 1.538.800 | 19,47 | 18,95 | 19,10 | 00:00:00 | | 2003-01-29 | 19,48 | 1.432.600 | 19,57 | 18,84 | 19,30 | 00:00:00 | | 2003-01-30 | 18,86 | 2.388.000 | 19,40 | 18,80 | 19,32 | 00:00:00 | | 2003-01-31 | 19,10 | 1.459.200 | 19,86 | 18,78 | 19,86 | 00:00:00 | | 2003-02-03 | 19,32 | 1.234.400 | 19,48 | 19,14 | 19,25 | 00:00:00 | | 2003-02-04 | 19,22 | 1.195.000 | 19,30 | 19,06 | 19,20 | 00:00:00 | | 2003-02-05 | 19,40 | 1.730.800 | 19,68 | 19,18 | 19,22 | 00:00:00 | | 2003-02-06 | 18,78 | 1.932.200 | 19,45 | 18,71 | 19,30 | 00:00:00 | | 2003-02-07 | 18,50 | 1.566.200 | 19,00 | 18,33 | 18,87 | 00:00:00 | | 2003-02-10 | 18,90 | 2.705.200 | 19,02 | 18,59 | 18,65 | 00:00:00 | | 2003-02-11 | 19,00 | 2.060.800 | 19,20 | 18,90 | 19,10 | 00:00:00 | | 2003-02-12 | 18,50 | 976.400 | 19,15 | 18,46 | 19,01 | 00:00:00 | | 2003-02-13 | 18,19 | 2.549.800 | 18,55 | 17,90 | 18,50 | 00:00:00 | | 2003-02-14 | 18,29 | 2.200.800 | 18,69 | 18,25 | 18,25 | 00:00:00 | | 2003-02-18 | 19,40 | 2.023.600 | 19,65 | 18,70 | 18,99 | 00:00:00 | | 2003-02-19 | 19,05 | 1.156.800 | 19,37 | 18,95 | 19,15 | 00:00:00 | | 2003-02-20 | 18,86 | 1.108.200 | 19,11 | 18,78 | 19,05 | 00:00:00 | | 2003-02-21 | 19,15 | 924.000 | 19,26 | 18,75 | 19,00 | 00:00:00 | | 2003-02-24 | 18,57 | 1.053.600 | 19,10 | 18,57 | 19,10 | 00:00:00 | | 2003-02-25 | 18,80 | 1.763.200 | 18,97 | 18,50 | 18,61 | 00:00:00 | | 2003-02-26 | 18,81 | 1.828.400 | 18,98 | 18,70 | 18,75 | 00:00:00 | | 2003-02-27 | 18,50 | 2.930.000 | 18,98 | 18,28 | 18,90 | 00:00:00 | | 2003-02-28 | 18,31 | 2.696.200 | 18,55 | 18,15 | 18,50 | 00:00:00 | | 2003-03-03 | 18,46 | 1.743.600 | 18,72 | 18,30 | 18,50 | 00:00:00 | | 2003-03-04 | 17,35 | 3.693.200 | 18,46 | 17,25 | 18,46 | 00:00:00 | | 2003-03-05 | 17,10 | 3.285.800 | 17,38 | 16,97 | 17,34 | 00:00:00 | | 2003-03-06 | 17,06 | 2.046.400 | 17,30 | 16,95 | 17,10 | 00:00:00 | | 2003-03-07 | 17,50 | 3.219.400 | 17,66 | 16,95 | 17,00 | 00:00:00 | | 2003-03-10 | 17,06 | 1.829.600 | 17,34 | 17,03 | 17,25 | 00:00:00 | | 2003-03-11 | 17,34 | 3.391.800 | 17,50 | 17,15 | 17,15 | 00:00:00 | | 2003-03-12 | 17,45 | 2.429.000 | 17,60 | 17,25 | 17,29 | 00:00:00 | | 2003-03-13 | 18,34 | 2.011.000 | 18,40 | 17,55 | 17,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
