|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 30,40 | 4.120.400 | 30,55 | 29,70 | 29,80 | 00:00:00 | | 2003-07-09 | 30,26 | 3.201.600 | 30,60 | 30,00 | 30,55 | 00:00:00 | | 2003-07-10 | 29,59 | 2.062.800 | 30,32 | 29,39 | 30,26 | 00:00:00 | | 2003-07-11 | 29,57 | 1.704.600 | 29,98 | 29,33 | 29,62 | 00:00:00 | | 2003-07-14 | 30,30 | 1.903.800 | 30,72 | 29,70 | 29,70 | 00:00:00 | | 2003-07-15 | 28,35 | 5.529.800 | 30,89 | 28,28 | 30,75 | 00:00:00 | | 2003-07-16 | 28,52 | 6.403.200 | 28,76 | 27,15 | 28,36 | 00:00:00 | | 2003-07-17 | 28,08 | 5.603.400 | 28,60 | 27,62 | 28,40 | 00:00:00 | | 2003-07-18 | 28,05 | 2.901.200 | 28,57 | 27,46 | 28,22 | 00:00:00 | | 2003-07-21 | 27,48 | 3.119.800 | 28,42 | 27,38 | 28,06 | 00:00:00 | | 2003-07-22 | 28,18 | 3.980.400 | 28,24 | 26,99 | 27,70 | 00:00:00 | | 2003-07-23 | 28,37 | 2.538.400 | 28,95 | 28,23 | 28,85 | 00:00:00 | | 2003-07-24 | 28,55 | 2.622.200 | 29,03 | 28,49 | 28,55 | 00:00:00 | | 2003-07-25 | 28,40 | 2.261.400 | 28,90 | 27,75 | 28,55 | 00:00:00 | | 2003-07-28 | 28,15 | 1.887.600 | 28,55 | 27,98 | 28,55 | 00:00:00 | | 2003-07-29 | 27,95 | 2.370.400 | 28,60 | 27,90 | 28,15 | 00:00:00 | | 2003-07-30 | 28,61 | 1.688.200 | 28,62 | 27,90 | 28,05 | 00:00:00 | | 2003-07-31 | 28,15 | 2.993.400 | 28,77 | 28,08 | 28,71 | 00:00:00 | | 2003-08-01 | 27,44 | 2.835.400 | 28,35 | 27,25 | 28,00 | 00:00:00 | | 2003-08-04 | 27,25 | 2.931.600 | 27,55 | 26,82 | 27,35 | 00:00:00 | | 2003-08-05 | 26,90 | 1.991.000 | 27,53 | 26,89 | 27,40 | 00:00:00 | | 2003-08-06 | 27,95 | 3.418.200 | 28,09 | 27,00 | 27,05 | 00:00:00 | | 2003-08-07 | 28,18 | 1.716.400 | 28,18 | 27,67 | 28,10 | 00:00:00 | | 2003-08-08 | 29,33 | 3.597.200 | 29,35 | 28,10 | 28,18 | 00:00:00 | | 2003-08-11 | 28,72 | 2.377.800 | 29,48 | 28,37 | 29,48 | 00:00:00 | | 2003-08-12 | 29,12 | 1.658.000 | 29,15 | 28,32 | 28,75 | 00:00:00 | | 2003-08-13 | 28,06 | 2.448.200 | 29,12 | 28,00 | 29,12 | 00:00:00 | | 2003-08-14 | 28,25 | 2.835.200 | 28,50 | 27,90 | 28,06 | 00:00:00 | | 2003-08-15 | 28,79 | 743.600 | 28,79 | 28,15 | 28,30 | 00:00:00 | | 2003-08-18 | 28,94 | 1.180.400 | 28,97 | 28,51 | 28,89 | 00:00:00 | | 2003-08-19 | 30,03 | 2.771.000 | 30,03 | 29,11 | 29,19 | 00:00:00 | | 2003-08-20 | 30,25 | 2.809.600 | 30,26 | 29,80 | 29,85 | 00:00:00 | | 2003-08-21 | 31,72 | 4.747.600 | 31,72 | 30,36 | 30,75 | 00:00:00 | | 2003-08-22 | 30,66 | 2.258.800 | 31,97 | 30,60 | 31,97 | 00:00:00 | | 2003-08-25 | 30,85 | 1.954.000 | 30,98 | 30,41 | 30,85 | 00:00:00 | | 2003-08-26 | 30,51 | 2.174.200 | 30,96 | 29,84 | 30,85 | 00:00:00 | | 2003-08-27 | 30,51 | 1.302.200 | 30,68 | 30,07 | 30,52 | 00:00:00 | | 2003-08-28 | 31,43 | 1.983.200 | 31,51 | 30,60 | 30,70 | 00:00:00 | | 2003-08-29 | 31,12 | 1.917.000 | 31,50 | 30,93 | 31,44 | 00:00:00 | | 2003-09-02 | 30,91 | 1.810.400 | 31,14 | 30,81 | 31,12 | 00:00:00 | | 2003-09-03 | 31,83 | 2.683.200 | 31,97 | 30,77 | 31,15 | 00:00:00 | | 2003-09-04 | 32,79 | 4.080.800 | 32,85 | 31,45 | 31,83 | 00:00:00 | | 2003-09-05 | 31,83 | 2.713.400 | 32,94 | 31,61 | 32,79 | 00:00:00 | | 2003-09-08 | 32,86 | 2.493.200 | 32,91 | 32,02 | 32,25 | 00:00:00 | | 2003-09-09 | 31,80 | 2.584.000 | 32,87 | 31,70 | 32,87 | 00:00:00 | | 2003-09-10 | 29,49 | 5.694.400 | 31,81 | 29,25 | 31,81 | 00:00:00 | | 2003-09-11 | 30,21 | 2.623.400 | 30,60 | 29,65 | 29,65 | 00:00:00 | | 2003-09-12 | 30,74 | 2.065.600 | 30,95 | 30,00 | 30,30 | 00:00:00 | | 2003-09-15 | 31,52 | 2.252.800 | 31,78 | 30,95 | 30,95 | 00:00:00 | | 2003-09-16 | 32,20 | 2.304.000 | 32,20 | 31,44 | 31,53 | 00:00:00 | | 2003-09-17 | 32,05 | 2.929.000 | 32,20 | 31,20 | 32,20 | 00:00:00 | | 2003-09-18 | 32,55 | 1.669.000 | 32,55 | 31,59 | 32,05 | 00:00:00 | | 2003-09-19 | 32,50 | 2.961.200 | 32,66 | 32,32 | 32,65 | 00:00:00 | | 2003-09-22 | 31,40 | 2.360.800 | 32,09 | 31,20 | 32,00 | 00:00:00 | | 2003-09-23 | 31,63 | 1.241.000 | 31,72 | 31,25 | 31,45 | 00:00:00 | | 2003-09-24 | 31,50 | 1.708.600 | 32,30 | 31,32 | 31,65 | 00:00:00 | | 2003-09-25 | 31,36 | 1.854.200 | 31,91 | 31,21 | 31,77 | 00:00:00 | | 2003-09-26 | 31,10 | 1.861.200 | 31,56 | 31,02 | 31,36 | 00:00:00 | | 2003-09-29 | 31,90 | 1.839.600 | 31,90 | 31,35 | 31,35 | 00:00:00 | | 2003-09-30 | 32,70 | 3.342.200 | 33,27 | 31,55 | 31,85 | 00:00:00 | | 2003-10-01 | 35,16 | 6.520.400 | 35,21 | 32,59 | 32,71 | 00:00:00 | | 2003-10-02 | 35,53 | 4.136.600 | 35,80 | 34,91 | 35,20 | 00:00:00 | | 2003-10-03 | 36,12 | 5.114.200 | 36,36 | 34,89 | 36,15 | 00:00:00 | | 2003-10-06 | 36,85 | 2.527.600 | 37,09 | 36,10 | 36,12 | 00:00:00 | | 2003-10-07 | 36,85 | 2.284.000 | 37,00 | 36,30 | 36,86 | 00:00:00 | | 2003-10-08 | 37,06 | 2.222.600 | 37,39 | 36,62 | 37,10 | 00:00:00 | | 2003-10-09 | 37,32 | 1.964.800 | 37,39 | 36,80 | 37,06 | 00:00:00 | | 2003-10-10 | 37,22 | 1.958.600 | 37,52 | 36,85 | 37,32 | 00:00:00 | | 2003-10-13 | 37,80 | 2.261.200 | 38,07 | 37,43 | 37,45 | 00:00:00 | | 2003-10-14 | 38,48 | 3.492.800 | 38,48 | 37,42 | 37,80 | 00:00:00 | | 2003-10-15 | 37,10 | 3.438.400 | 38,59 | 36,86 | 38,48 | 00:00:00 | | 2003-10-16 | 37,66 | 2.757.400 | 37,72 | 36,88 | 36,90 | 00:00:00 | | 2003-10-17 | 37,17 | 1.269.400 | 37,78 | 37,03 | 37,70 | 00:00:00 | | 2003-10-20 | 37,72 | 1.561.200 | 37,99 | 37,17 | 37,17 | 00:00:00 | | 2003-10-21 | 37,72 | 1.795.800 | 37,96 | 37,20 | 37,85 | 00:00:00 | | 2003-10-22 | 37,44 | 1.908.200 | 37,98 | 37,05 | 37,72 | 00:00:00 | | 2003-10-23 | 38,54 | 3.534.000 | 39,15 | 37,25 | 37,30 | 00:00:00 | | 2003-10-24 | 37,64 | 3.226.400 | 38,30 | 37,26 | 38,25 | 00:00:00 | | 2003-10-27 | 38,73 | 2.082.000 | 39,08 | 37,90 | 37,95 | 00:00:00 | | 2003-10-28 | 39,37 | 2.107.400 | 39,49 | 38,39 | 38,73 | 00:00:00 | | 2003-10-29 | 40,33 | 2.406.800 | 40,40 | 39,11 | 39,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
