|
 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 | | 2004-02-25 | 30,46 | 1.952.100 | 30,60 | 29,28 | 30,20 | 00:00:00 | | 2004-02-26 | 30,95 | 2.997.300 | 31,00 | 29,85 | 30,02 | 00:00:00 | | 2004-02-27 | 31,79 | 2.112.700 | 31,99 | 30,90 | 30,95 | 00:00:00 | | 2004-03-01 | 32,87 | 3.167.500 | 33,12 | 32,00 | 32,00 | 00:00:00 | | 2004-03-02 | 32,89 | 2.813.900 | 33,30 | 32,51 | 32,90 | 00:00:00 | | 2004-03-03 | 32,93 | 1.451.900 | 32,97 | 32,31 | 32,89 | 00:00:00 | | 2004-03-04 | 34,27 | 3.936.300 | 34,36 | 32,81 | 32,93 | 00:00:00 | | 2004-03-05 | 35,18 | 3.847.300 | 35,75 | 34,27 | 34,27 | 00:00:00 | | 2004-03-08 | 34,80 | 3.300.400 | 35,59 | 34,41 | 35,18 | 00:00:00 | | 2004-03-09 | 34,99 | 2.715.700 | 35,85 | 34,75 | 35,00 | 00:00:00 | | 2004-03-10 | 33,88 | 2.894.500 | 35,46 | 33,61 | 35,00 | 00:00:00 | | 2004-03-11 | 33,92 | 1.973.500 | 34,66 | 33,35 | 33,40 | 00:00:00 | | 2004-03-12 | 34,37 | 2.129.700 | 34,42 | 33,50 | 34,05 | 00:00:00 | | 2004-03-15 | 34,48 | 3.232.400 | 35,10 | 34,13 | 34,37 | 00:00:00 | | 2004-03-16 | 34,69 | 2.847.600 | 35,00 | 34,10 | 35,00 | 00:00:00 | | 2004-03-17 | 34,56 | 3.054.400 | 34,95 | 33,62 | 34,69 | 00:00:00 | | 2004-03-18 | 35,15 | 2.240.400 | 35,24 | 34,27 | 34,56 | 00:00:00 | | 2004-03-19 | 34,46 | 1.315.100 | 35,24 | 34,46 | 35,15 | 00:00:00 | | 2004-03-22 | 33,80 | 1.809.600 | 34,47 | 33,55 | 34,46 | 00:00:00 | | 2004-03-23 | 34,14 | 2.402.800 | 34,34 | 33,29 | 33,90 | 00:00:00 | | 2004-03-24 | 33,76 | 2.301.700 | 34,71 | 33,66 | 34,35 | 00:00:00 | | 2004-03-25 | 34,45 | 1.746.100 | 34,74 | 33,91 | 34,18 | 00:00:00 | | 2004-03-26 | 34,78 | 1.265.300 | 34,87 | 34,33 | 34,50 | 00:00:00 | | 2004-03-29 | 34,75 | 1.812.900 | 35,19 | 34,44 | 35,05 | 00:00:00 | | 2004-03-30 | 35,72 | 1.990.400 | 35,87 | 34,59 | 34,63 | 00:00:00 | | 2004-03-31 | 35,43 | 3.307.700 | 36,50 | 35,15 | 36,25 | 00:00:00 | | 2004-04-01 | 35,39 | 2.177.700 | 35,95 | 35,00 | 35,95 | 00:00:00 | | 2004-04-02 | 33,73 | 4.552.900 | 34,90 | 33,56 | 34,62 | 00:00:00 | | 2004-04-05 | 32,52 | 5.942.500 | 33,73 | 32,07 | 33,73 | 00:00:00 | | 2004-04-06 | 32,73 | 2.814.400 | 33,07 | 32,52 | 32,52 | 00:00:00 | | 2004-04-07 | 32,38 | 1.669.200 | 32,85 | 32,18 | 32,85 | 00:00:00 | | 2004-04-08 | 31,92 | 2.020.700 | 33,00 | 31,19 | 33,00 | 00:00:00 | | 2004-04-12 | 31,31 | 2.970.900 | 32,05 | 31,05 | 31,93 | 00:00:00 | | 2004-04-13 | 30,56 | 3.825.600 | 31,36 | 29,90 | 31,31 | 00:00:00 | | 2004-04-14 | 30,91 | 3.470.900 | 31,00 | 29,63 | 29,95 | 00:00:00 | | 2004-04-15 | 31,32 | 4.177.900 | 31,90 | 31,06 | 31,75 | 00:00:00 | | 2004-04-16 | 31,77 | 2.358.400 | 32,15 | 31,41 | 32,00 | 00:00:00 | | 2004-04-19 | 31,72 | 2.180.100 | 31,90 | 31,20 | 31,90 | 00:00:00 | | 2004-04-20 | 30,21 | 3.855.600 | 31,60 | 30,19 | 31,60 | 00:00:00 | | 2004-04-21 | 30,60 | 3.055.300 | 31,01 | 30,04 | 31,01 | 00:00:00 | | 2004-04-22 | 31,68 | 3.584.900 | 31,76 | 30,92 | 31,33 | 00:00:00 | | 2004-04-23 | 30,67 | 2.101.200 | 31,60 | 30,65 | 31,60 | 00:00:00 | | 2004-04-26 | 30,53 | 2.288.300 | 31,10 | 30,50 | 30,58 | 00:00:00 | | 2004-04-27 | 30,77 | 3.928.900 | 31,00 | 30,49 | 30,50 | 00:00:00 | | 2004-04-28 | 29,70 | 2.182.900 | 30,77 | 29,36 | 30,60 | 00:00:00 | | 2004-04-29 | 28,80 | 2.982.800 | 30,00 | 28,27 | 29,55 | 00:00:00 | | 2004-04-30 | 28,80 | 1.964.700 | 29,22 | 28,70 | 28,80 | 00:00:00 | | 2004-05-03 | 29,14 | 2.218.000 | 29,38 | 28,39 | 28,95 | 00:00:00 | | 2004-05-04 | 28,84 | 2.161.300 | 29,59 | 28,71 | 29,14 | 00:00:00 | | 2004-05-05 | 29,06 | 1.462.400 | 29,19 | 28,76 | 29,00 | 00:00:00 | | 2004-05-06 | 28,34 | 2.282.100 | 29,02 | 28,02 | 28,85 | 00:00:00 | | 2004-05-07 | 26,93 | 4.391.100 | 27,95 | 26,43 | 27,81 | 00:00:00 | | 2004-05-10 | 25,57 | 5.798.300 | 26,66 | 25,26 | 26,00 | 00:00:00 | | 2004-05-11 | 26,07 | 4.250.400 | 26,30 | 24,63 | 24,63 | 00:00:00 | | 2004-05-12 | 26,16 | 3.854.300 | 26,20 | 25,15 | 25,60 | 00:00:00 | | 2004-05-13 | 26,43 | 2.724.500 | 26,53 | 25,60 | 25,95 | 00:00:00 | | 2004-05-14 | 26,77 | 2.261.500 | 26,90 | 26,43 | 26,46 | 00:00:00 | | 2004-05-17 | 26,57 | 2.624.300 | 26,99 | 26,17 | 26,47 | 00:00:00 | | 2004-05-18 | 26,69 | 1.708.700 | 26,90 | 26,20 | 26,58 | 00:00:00 | | 2004-05-19 | 25,94 | 2.440.300 | 26,86 | 25,90 | 26,70 | 00:00:00 | | 2004-05-20 | 25,69 | 3.369.300 | 26,24 | 25,42 | 26,10 | 00:00:00 | | 2004-05-21 | 26,15 | 2.105.200 | 26,46 | 25,74 | 25,75 | 00:00:00 | | 2004-05-24 | 27,31 | 2.445.500 | 27,36 | 26,30 | 26,65 | 00:00:00 | | 2004-05-25 | 29,05 | 4.147.700 | 29,09 | 26,90 | 27,31 | 00:00:00 | | 2004-05-26 | 28,60 | 3.468.700 | 29,40 | 28,14 | 28,90 | 00:00:00 | | 2004-05-27 | 29,26 | 2.162.800 | 29,45 | 28,64 | 28,75 | 00:00:00 | | 2004-05-28 | 28,90 | 4.989.100 | 29,71 | 28,77 | 29,37 | 00:00:00 | | 2004-06-01 | 28,86 | 2.255.100 | 29,18 | 28,28 | 28,96 | 00:00:00 | | 2004-06-02 | 28,95 | 1.793.500 | 29,30 | 28,53 | 29,20 | 00:00:00 | | 2004-06-03 | 28,22 | 1.597.100 | 28,90 | 28,22 | 28,80 | 00:00:00 | | 2004-06-04 | 28,64 | 1.579.500 | 28,96 | 28,11 | 28,96 | 00:00:00 | | 2004-06-07 | 30,27 | 2.719.200 | 30,35 | 28,75 | 29,30 | 00:00:00 | | 2004-06-08 | 29,28 | 2.524.100 | 29,85 | 29,00 | 29,85 | 00:00:00 | | 2004-06-09 | 28,33 | 2.765.100 | 29,28 | 28,32 | 29,28 | 00:00:00 | | 2004-06-10 | 28,27 | 1.535.500 | 28,80 | 28,15 | 28,67 | 00:00:00 | | 2004-06-14 | 27,64 | 2.174.800 | 28,67 | 27,40 | 28,28 | 00:00:00 | | 2004-06-15 | 28,12 | 2.409.100 | 28,50 | 27,93 | 28,40 | 00:00:00 | | 2004-06-16 | 27,58 | 3.200.400 | 28,50 | 27,41 | 28,12 | 00:00:00 | | 2004-06-17 | 27,89 | 1.708.400 | 28,05 | 27,52 | 27,70 | 00:00:00 | | 2004-06-18 | 27,95 | 1.739.500 | 28,28 | 27,78 | 27,90 | 00:00:00 | | 2004-06-21 | 27,80 | 1.446.500 | 28,30 | 27,80 | 27,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
