|
 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 | | 2003-10-29 | 40,33 | 2.406.800 | 40,40 | 39,11 | 39,37 | 00:00:00 | | 2003-10-30 | 39,80 | 2.176.600 | 40,75 | 39,70 | 40,15 | 00:00:00 | | 2003-10-31 | 39,80 | 1.710.600 | 40,11 | 39,56 | 39,80 | 00:00:00 | | 2003-11-03 | 40,68 | 2.897.000 | 40,85 | 40,15 | 40,40 | 00:00:00 | | 2003-11-04 | 40,44 | 1.790.000 | 41,12 | 40,42 | 40,80 | 00:00:00 | | 2003-11-05 | 42,05 | 3.071.600 | 42,06 | 40,07 | 40,44 | 00:00:00 | | 2003-11-06 | 42,46 | 2.450.000 | 42,94 | 41,82 | 42,94 | 00:00:00 | | 2003-11-07 | 39,98 | 5.140.200 | 41,66 | 39,50 | 40,93 | 00:00:00 | | 2003-11-10 | 39,21 | 3.134.200 | 40,37 | 39,12 | 40,23 | 00:00:00 | | 2003-11-11 | 39,98 | 2.466.600 | 40,87 | 38,90 | 39,21 | 00:00:00 | | 2003-11-12 | 41,39 | 2.225.000 | 41,39 | 40,08 | 40,08 | 00:00:00 | | 2003-11-13 | 42,32 | 4.469.800 | 42,70 | 41,05 | 42,00 | 00:00:00 | | 2003-11-14 | 41,25 | 2.537.200 | 42,64 | 41,20 | 42,33 | 00:00:00 | | 2003-11-17 | 40,80 | 3.013.200 | 41,25 | 40,01 | 41,25 | 00:00:00 | | 2003-11-18 | 41,07 | 2.289.000 | 41,88 | 40,95 | 40,95 | 00:00:00 | | 2003-11-19 | 41,32 | 3.026.400 | 41,74 | 40,50 | 41,50 | 00:00:00 | | 2003-11-20 | 41,84 | 2.898.200 | 42,46 | 41,25 | 41,31 | 00:00:00 | | 2003-11-21 | 42,22 | 3.024.200 | 42,59 | 41,96 | 42,10 | 00:00:00 | | 2003-11-24 | 43,55 | 3.862.400 | 43,70 | 42,60 | 42,65 | 00:00:00 | | 2003-11-25 | 43,95 | 2.757.000 | 44,17 | 43,08 | 43,95 | 00:00:00 | | 2003-11-26 | 43,32 | 2.754.800 | 44,15 | 43,15 | 44,10 | 00:00:00 | | 2003-11-28 | 43,70 | 1.198.600 | 43,93 | 43,29 | 43,29 | 00:00:00 | | 2003-12-01 | 45,06 | 2.540.400 | 45,15 | 44,24 | 44,30 | 00:00:00 | | 2003-12-02 | 45,00 | 3.278.400 | 45,16 | 44,05 | 45,15 | 00:00:00 | | 2003-12-03 | 43,90 | 3.149.200 | 45,37 | 43,83 | 45,00 | 00:00:00 | | 2003-12-04 | 43,86 | 1.977.200 | 44,46 | 43,40 | 44,05 | 00:00:00 | | 2003-12-05 | 43,66 | 1.823.400 | 44,20 | 43,50 | 43,55 | 00:00:00 | | 2003-12-08 | 44,47 | 2.238.800 | 44,47 | 43,58 | 43,60 | 00:00:00 | | 2003-12-09 | 42,38 | 2.846.200 | 44,47 | 42,20 | 44,47 | 00:00:00 | | 2003-12-10 | 39,35 | 8.882.600 | 41,92 | 38,62 | 41,57 | 00:00:00 | | 2003-12-11 | 40,76 | 5.174.800 | 41,25 | 40,00 | 40,00 | 00:00:00 | | 2003-12-12 | 41,34 | 2.994.200 | 41,50 | 40,68 | 41,20 | 00:00:00 | | 2003-12-15 | 41,21 | 4.548.200 | 42,99 | 40,93 | 42,52 | 00:00:00 | | 2003-12-16 | 41,58 | 3.176.000 | 42,00 | 40,10 | 41,50 | 00:00:00 | | 2003-12-17 | 42,69 | 3.103.800 | 42,82 | 41,39 | 41,70 | 00:00:00 | | 2003-12-18 | 43,64 | 4.253.000 | 44,00 | 42,60 | 42,69 | 00:00:00 | | 2003-12-19 | 44,15 | 3.201.000 | 44,40 | 43,71 | 44,00 | 00:00:00 | | 2003-12-22 | 44,20 | 1.920.800 | 44,40 | 43,89 | 44,20 | 00:00:00 | | 2003-12-23 | 44,15 | 2.461.000 | 44,30 | 43,51 | 44,00 | 00:00:00 | | 2003-12-24 | 43,67 | 858.400 | 44,02 | 43,32 | 44,00 | 00:00:00 | | 2003-12-26 | 43,85 | 1.002.600 | 44,62 | 43,80 | 44,20 | 00:00:00 | | 2003-12-29 | 44,62 | 2.906.600 | 44,70 | 44,00 | 44,70 | 00:00:00 | | 2003-12-30 | 43,69 | 3.081.800 | 44,60 | 43,38 | 44,60 | 00:00:00 | | 2003-12-31 | 43,26 | 2.631.000 | 44,00 | 42,70 | 43,75 | 00:00:00 | | 2004-01-02 | 41,57 | 5.453.000 | 43,66 | 41,39 | 43,45 | 00:00:00 | | 2004-01-05 | 40,67 | 7.424.000 | 42,00 | 39,20 | 41,57 | 00:00:00 | | 2004-01-06 | 41,43 | 3.970.000 | 41,79 | 40,50 | 40,65 | 00:00:00 | | 2004-01-07 | 41,30 | 3.519.800 | 41,57 | 40,05 | 41,52 | 00:00:00 | | 2004-01-08 | 39,75 | 11.858.000 | 40,40 | 37,00 | 40,25 | 00:00:00 | | 2004-01-09 | 40,25 | 4.755.200 | 41,05 | 40,05 | 40,15 | 00:00:00 | | 2004-01-12 | 39,00 | 4.011.000 | 40,30 | 38,36 | 40,30 | 00:00:00 | | 2004-01-13 | 25,76 | 5.401.700 | 26,15 | 24,83 | 26,10 | 00:00:00 | | 2004-01-14 | 26,26 | 2.970.700 | 26,58 | 25,95 | 26,10 | 00:00:00 | | 2004-01-15 | 26,61 | 2.302.900 | 26,78 | 26,05 | 26,76 | 00:00:00 | | 2004-01-16 | 26,65 | 1.969.500 | 27,00 | 26,33 | 26,65 | 00:00:00 | | 2004-01-20 | 26,72 | 2.177.900 | 27,20 | 26,15 | 27,20 | 00:00:00 | | 2004-01-21 | 28,51 | 4.592.000 | 28,55 | 27,26 | 27,60 | 00:00:00 | | 2004-01-22 | 28,59 | 3.726.000 | 29,25 | 27,62 | 29,25 | 00:00:00 | | 2004-01-23 | 28,56 | 2.650.400 | 29,13 | 28,11 | 29,05 | 00:00:00 | | 2004-01-26 | 28,81 | 3.824.000 | 29,15 | 28,02 | 29,15 | 00:00:00 | | 2004-01-27 | 29,05 | 3.320.400 | 29,28 | 28,80 | 28,95 | 00:00:00 | | 2004-01-28 | 27,75 | 5.286.800 | 29,50 | 27,58 | 29,50 | 00:00:00 | | 2004-01-29 | 27,64 | 3.604.700 | 28,18 | 27,08 | 27,75 | 00:00:00 | | 2004-01-30 | 28,10 | 2.178.100 | 28,25 | 27,60 | 27,71 | 00:00:00 | | 2004-02-02 | 28,74 | 3.573.300 | 29,29 | 28,05 | 28,10 | 00:00:00 | | 2004-02-03 | 29,20 | 2.279.500 | 29,59 | 29,06 | 29,10 | 00:00:00 | | 2004-02-04 | 28,12 | 2.981.300 | 29,15 | 28,00 | 29,15 | 00:00:00 | | 2004-02-05 | 28,65 | 2.283.600 | 28,81 | 27,60 | 28,12 | 00:00:00 | | 2004-02-06 | 30,00 | 2.495.600 | 30,08 | 28,81 | 28,85 | 00:00:00 | | 2004-02-09 | 30,10 | 2.913.200 | 30,58 | 29,75 | 30,00 | 00:00:00 | | 2004-02-10 | 29,88 | 1.556.900 | 30,30 | 29,66 | 30,20 | 00:00:00 | | 2004-02-11 | 30,55 | 3.848.700 | 31,00 | 29,57 | 29,88 | 00:00:00 | | 2004-02-12 | 30,79 | 2.187.500 | 30,98 | 30,22 | 30,64 | 00:00:00 | | 2004-02-13 | 30,45 | 1.785.700 | 31,25 | 30,35 | 30,90 | 00:00:00 | | 2004-02-17 | 31,38 | 2.997.700 | 32,10 | 31,05 | 31,25 | 00:00:00 | | 2004-02-18 | 30,79 | 2.134.900 | 31,01 | 30,38 | 31,00 | 00:00:00 | | 2004-02-19 | 30,50 | 3.059.700 | 30,71 | 30,08 | 30,25 | 00:00:00 | | 2004-02-20 | 30,15 | 1.866.500 | 30,45 | 29,90 | 30,45 | 00:00:00 | | 2004-02-23 | 29,76 | 1.769.900 | 30,55 | 29,66 | 30,18 | 00:00:00 | | 2004-02-24 | 30,01 | 1.426.100 | 30,39 | 29,75 | 29,83 | 00:00:00 | | 2004-02-25 | 30,46 | 1.952.100 | 30,60 | 29,28 | 30,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
