|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 18,34 | 2.011.000 | 18,40 | 17,55 | 17,60 | 00:00:00 | | 2003-03-14 | 18,57 | 3.148.200 | 18,84 | 18,34 | 18,45 | 00:00:00 | | 2003-03-17 | 18,96 | 2.296.600 | 19,00 | 18,27 | 18,45 | 00:00:00 | | 2003-03-18 | 19,00 | 2.520.400 | 19,28 | 18,72 | 19,28 | 00:00:00 | | 2003-03-19 | 19,34 | 1.993.000 | 19,38 | 18,95 | 19,00 | 00:00:00 | | 2003-03-20 | 19,58 | 2.231.000 | 19,80 | 18,92 | 19,20 | 00:00:00 | | 2003-03-21 | 20,23 | 1.957.600 | 20,25 | 19,71 | 19,90 | 00:00:00 | | 2003-03-24 | 19,52 | 1.732.000 | 19,81 | 19,31 | 19,80 | 00:00:00 | | 2003-03-25 | 19,89 | 1.690.400 | 19,89 | 19,17 | 19,45 | 00:00:00 | | 2003-03-26 | 19,40 | 1.681.000 | 19,77 | 19,35 | 19,77 | 00:00:00 | | 2003-03-27 | 19,30 | 2.236.800 | 19,55 | 18,94 | 19,26 | 00:00:00 | | 2003-03-28 | 19,34 | 847.400 | 19,48 | 19,14 | 19,26 | 00:00:00 | | 2003-03-31 | 19,20 | 2.117.000 | 19,55 | 18,87 | 19,20 | 00:00:00 | | 2003-04-01 | 19,66 | 1.334.400 | 19,66 | 18,96 | 19,32 | 00:00:00 | | 2003-04-02 | 20,90 | 4.070.000 | 20,97 | 20,10 | 20,10 | 00:00:00 | | 2003-04-03 | 20,75 | 2.694.200 | 21,09 | 20,75 | 20,97 | 00:00:00 | | 2003-04-04 | 20,50 | 1.243.600 | 20,76 | 20,29 | 20,75 | 00:00:00 | | 2003-04-07 | 21,10 | 2.765.400 | 21,48 | 21,00 | 21,08 | 00:00:00 | | 2003-04-08 | 21,11 | 1.949.800 | 21,25 | 20,85 | 21,20 | 00:00:00 | | 2003-04-09 | 21,36 | 2.032.600 | 21,62 | 21,01 | 21,18 | 00:00:00 | | 2003-04-10 | 21,68 | 899.000 | 21,72 | 21,25 | 21,41 | 00:00:00 | | 2003-04-11 | 21,74 | 2.055.200 | 21,97 | 21,57 | 21,93 | 00:00:00 | | 2003-04-14 | 22,00 | 1.497.600 | 22,00 | 21,42 | 21,74 | 00:00:00 | | 2003-04-15 | 22,37 | 1.636.600 | 22,37 | 21,95 | 22,00 | 00:00:00 | | 2003-04-16 | 22,29 | 1.809.600 | 22,54 | 22,19 | 22,40 | 00:00:00 | | 2003-04-17 | 22,59 | 2.047.800 | 22,79 | 22,32 | 22,40 | 00:00:00 | | 2003-04-21 | 22,95 | 1.576.200 | 22,95 | 22,67 | 22,79 | 00:00:00 | | 2003-04-22 | 23,39 | 2.893.400 | 23,45 | 22,57 | 22,86 | 00:00:00 | | 2003-04-23 | 23,63 | 2.771.400 | 23,76 | 23,37 | 23,46 | 00:00:00 | | 2003-04-24 | 23,61 | 1.628.800 | 23,76 | 23,44 | 23,64 | 00:00:00 | | 2003-04-25 | 22,84 | 1.911.600 | 23,45 | 22,80 | 23,45 | 00:00:00 | | 2003-04-28 | 23,43 | 1.770.200 | 23,50 | 22,90 | 22,90 | 00:00:00 | | 2003-04-29 | 23,50 | 1.214.800 | 23,85 | 23,38 | 23,50 | 00:00:00 | | 2003-04-30 | 23,70 | 1.654.800 | 23,98 | 23,29 | 23,51 | 00:00:00 | | 2003-05-01 | 23,30 | 1.967.000 | 23,76 | 23,09 | 23,76 | 00:00:00 | | 2003-05-02 | 23,62 | 1.903.200 | 23,75 | 23,19 | 23,30 | 00:00:00 | | 2003-05-05 | 23,66 | 1.556.400 | 23,81 | 23,46 | 23,64 | 00:00:00 | | 2003-05-06 | 23,53 | 2.286.600 | 23,76 | 23,44 | 23,68 | 00:00:00 | | 2003-05-07 | 24,11 | 1.919.400 | 24,35 | 23,40 | 23,40 | 00:00:00 | | 2003-05-08 | 24,40 | 2.942.200 | 24,50 | 23,82 | 24,01 | 00:00:00 | | 2003-05-09 | 24,64 | 1.849.400 | 24,64 | 24,27 | 24,33 | 00:00:00 | | 2003-05-12 | 25,30 | 3.436.800 | 25,42 | 24,65 | 24,70 | 00:00:00 | | 2003-05-13 | 25,24 | 1.599.400 | 25,28 | 24,95 | 25,10 | 00:00:00 | | 2003-05-14 | 24,88 | 1.443.200 | 25,31 | 24,70 | 25,29 | 00:00:00 | | 2003-05-15 | 25,35 | 1.302.400 | 25,36 | 24,85 | 24,98 | 00:00:00 | | 2003-05-16 | 24,49 | 2.375.200 | 25,35 | 24,42 | 25,35 | 00:00:00 | | 2003-05-19 | 23,77 | 2.550.600 | 24,35 | 23,50 | 24,35 | 00:00:00 | | 2003-05-20 | 24,06 | 1.650.000 | 24,25 | 23,77 | 23,81 | 00:00:00 | | 2003-05-21 | 24,00 | 1.554.600 | 24,25 | 23,78 | 24,06 | 00:00:00 | | 2003-05-22 | 25,19 | 2.794.600 | 25,36 | 23,95 | 24,00 | 00:00:00 | | 2003-05-23 | 25,70 | 2.848.000 | 25,98 | 25,19 | 25,19 | 00:00:00 | | 2003-05-27 | 25,34 | 12.504.800 | 25,81 | 24,78 | 25,80 | 00:00:00 | | 2003-05-28 | 26,16 | 4.432.200 | 26,17 | 25,48 | 25,50 | 00:00:00 | | 2003-05-29 | 26,00 | 5.083.200 | 26,97 | 25,73 | 26,97 | 00:00:00 | | 2003-05-30 | 26,29 | 3.604.200 | 26,47 | 26,01 | 26,15 | 00:00:00 | | 2003-06-02 | 27,10 | 4.448.200 | 27,45 | 26,60 | 26,60 | 00:00:00 | | 2003-06-03 | 27,68 | 3.506.400 | 27,85 | 27,22 | 27,30 | 00:00:00 | | 2003-06-04 | 28,58 | 4.201.800 | 28,69 | 27,80 | 27,90 | 00:00:00 | | 2003-06-05 | 29,69 | 4.705.600 | 29,90 | 28,20 | 28,59 | 00:00:00 | | 2003-06-06 | 28,67 | 4.688.000 | 30,44 | 28,67 | 30,44 | 00:00:00 | | 2003-06-09 | 27,93 | 2.535.800 | 28,80 | 27,75 | 28,80 | 00:00:00 | | 2003-06-10 | 29,42 | 3.364.200 | 29,58 | 28,15 | 28,15 | 00:00:00 | | 2003-06-11 | 31,21 | 4.411.200 | 31,39 | 29,64 | 29,69 | 00:00:00 | | 2003-06-12 | 30,91 | 5.873.200 | 31,70 | 29,61 | 31,50 | 00:00:00 | | 2003-06-13 | 30,40 | 2.522.600 | 31,25 | 30,22 | 30,92 | 00:00:00 | | 2003-06-16 | 31,84 | 3.644.600 | 31,90 | 30,50 | 30,60 | 00:00:00 | | 2003-06-17 | 31,24 | 3.629.200 | 32,30 | 31,24 | 32,25 | 00:00:00 | | 2003-06-18 | 31,05 | 3.522.600 | 31,54 | 30,60 | 31,54 | 00:00:00 | | 2003-06-19 | 31,10 | 2.969.200 | 31,53 | 30,24 | 31,05 | 00:00:00 | | 2003-06-20 | 29,10 | 5.988.800 | 31,10 | 28,94 | 31,10 | 00:00:00 | | 2003-06-23 | 29,29 | 4.041.800 | 29,71 | 28,75 | 29,20 | 00:00:00 | | 2003-06-24 | 29,63 | 3.311.800 | 29,80 | 28,80 | 29,10 | 00:00:00 | | 2003-06-25 | 28,90 | 3.657.000 | 30,75 | 28,88 | 29,80 | 00:00:00 | | 2003-06-26 | 29,63 | 2.622.200 | 29,89 | 28,73 | 29,15 | 00:00:00 | | 2003-06-27 | 29,05 | 1.456.800 | 29,85 | 28,94 | 29,75 | 00:00:00 | | 2003-06-30 | 28,10 | 3.209.600 | 29,25 | 28,07 | 29,04 | 00:00:00 | | 2003-07-01 | 28,56 | 3.101.800 | 28,60 | 27,37 | 28,11 | 00:00:00 | | 2003-07-02 | 28,85 | 3.148.600 | 29,00 | 28,32 | 28,56 | 00:00:00 | | 2003-07-03 | 28,45 | 845.400 | 28,85 | 28,40 | 28,75 | 00:00:00 | | 2003-07-07 | 29,69 | 2.716.800 | 29,70 | 28,35 | 28,95 | 00:00:00 | | 2003-07-08 | 30,40 | 4.120.400 | 30,55 | 29,70 | 29,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
