|
 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 | | 2004-06-21 | 27,80 | 1.446.500 | 28,30 | 27,80 | 27,99 | 00:00:00 | | 2004-06-22 | 28,00 | 1.700.500 | 28,25 | 27,61 | 27,90 | 00:00:00 | | 2004-06-23 | 29,06 | 1.903.500 | 29,06 | 27,93 | 27,95 | 00:00:00 | | 2004-06-24 | 29,43 | 4.819.100 | 31,02 | 29,18 | 29,18 | 00:00:00 | | 2004-06-25 | 29,70 | 2.857.900 | 29,88 | 29,20 | 29,55 | 00:00:00 | | 2004-06-28 | 28,49 | 1.928.900 | 30,85 | 28,41 | 30,70 | 00:00:00 | | 2004-06-29 | 27,95 | 2.579.100 | 28,24 | 27,60 | 27,89 | 00:00:00 | | 2004-06-30 | 28,40 | 2.721.900 | 28,73 | 27,90 | 28,00 | 00:00:00 | | 2004-07-01 | 27,96 | 1.986.800 | 28,60 | 27,92 | 28,39 | 00:00:00 | | 2004-07-02 | 28,22 | 1.997.500 | 29,04 | 28,18 | 28,35 | 00:00:00 | | 2004-07-06 | 27,40 | 2.260.400 | 28,22 | 27,14 | 27,97 | 00:00:00 | | 2004-07-07 | 27,37 | 2.294.500 | 27,80 | 27,22 | 27,30 | 00:00:00 | | 2004-07-08 | 26,00 | 3.759.500 | 27,26 | 25,90 | 27,25 | 00:00:00 | | 2004-07-09 | 25,87 | 2.562.100 | 26,36 | 25,75 | 26,06 | 00:00:00 | | 2004-07-12 | 26,05 | 2.389.100 | 26,24 | 25,35 | 25,90 | 00:00:00 | | 2004-07-13 | 26,64 | 2.117.500 | 26,92 | 26,01 | 26,05 | 00:00:00 | | 2004-07-14 | 26,01 | 1.607.600 | 26,75 | 26,00 | 26,50 | 00:00:00 | | 2004-07-15 | 26,25 | 1.700.100 | 26,29 | 25,90 | 26,10 | 00:00:00 | | 2004-07-16 | 26,54 | 1.454.800 | 27,05 | 26,49 | 26,65 | 00:00:00 | | 2004-07-19 | 26,02 | 2.198.700 | 26,64 | 25,50 | 26,63 | 00:00:00 | | 2004-07-20 | 26,25 | 3.591.500 | 26,25 | 24,77 | 25,30 | 00:00:00 | | 2004-07-21 | 26,01 | 3.059.900 | 27,05 | 25,95 | 26,80 | 00:00:00 | | 2004-07-22 | 26,65 | 2.002.800 | 26,85 | 25,96 | 26,01 | 00:00:00 | | 2004-07-23 | 26,59 | 1.644.500 | 26,97 | 26,25 | 26,63 | 00:00:00 | | 2004-07-26 | 26,29 | 1.924.500 | 26,89 | 25,85 | 26,57 | 00:00:00 | | 2004-07-27 | 26,57 | 2.132.900 | 26,97 | 25,80 | 26,65 | 00:00:00 | | 2004-07-28 | 26,57 | 1.405.700 | 26,80 | 26,17 | 26,50 | 00:00:00 | | 2004-07-29 | 27,52 | 2.469.500 | 27,60 | 26,47 | 26,60 | 00:00:00 | | 2004-07-30 | 27,63 | 1.555.200 | 27,70 | 27,27 | 27,55 | 00:00:00 | | 2004-08-02 | 28,10 | 2.522.100 | 28,30 | 27,20 | 27,25 | 00:00:00 | | 2004-08-03 | 28,18 | 2.404.700 | 28,37 | 27,93 | 28,10 | 00:00:00 | | 2004-08-04 | 28,57 | 2.529.100 | 28,67 | 27,79 | 27,85 | 00:00:00 | | 2004-08-05 | 28,12 | 1.797.100 | 29,30 | 28,12 | 28,99 | 00:00:00 | | 2004-08-06 | 28,16 | 2.427.100 | 28,56 | 28,00 | 28,13 | 00:00:00 | | 2004-08-09 | 28,18 | 1.549.600 | 28,75 | 28,05 | 28,16 | 00:00:00 | | 2004-08-10 | 29,00 | 1.410.300 | 29,00 | 28,18 | 28,18 | 00:00:00 | | 2004-08-11 | 28,80 | 1.642.000 | 28,96 | 28,34 | 28,95 | 00:00:00 | | 2004-08-12 | 28,23 | 1.203.700 | 28,77 | 28,07 | 28,77 | 00:00:00 | | 2004-08-13 | 28,27 | 1.124.100 | 28,61 | 28,02 | 28,23 | 00:00:00 | | 2004-08-16 | 29,13 | 1.450.700 | 29,13 | 28,28 | 28,28 | 00:00:00 | | 2004-08-17 | 30,19 | 3.108.700 | 30,77 | 29,75 | 30,00 | 00:00:00 | | 2004-08-18 | 30,13 | 1.593.500 | 30,40 | 29,79 | 30,19 | 00:00:00 | | 2004-08-19 | 29,91 | 960.400 | 30,15 | 29,60 | 30,00 | 00:00:00 | | 2004-08-20 | 30,34 | 1.050.800 | 30,38 | 29,83 | 29,95 | 00:00:00 | | 2004-08-23 | 30,95 | 1.878.300 | 31,24 | 29,90 | 30,34 | 00:00:00 | | 2004-08-24 | 30,74 | 1.908.800 | 31,50 | 30,41 | 31,45 | 00:00:00 | | 2004-08-25 | 30,14 | 1.567.900 | 31,23 | 29,89 | 31,15 | 00:00:00 | | 2004-08-26 | 30,36 | 877.200 | 30,55 | 30,00 | 30,00 | 00:00:00 | | 2004-08-27 | 30,77 | 1.343.100 | 30,87 | 30,10 | 30,40 | 00:00:00 | | 2004-08-30 | 30,15 | 1.318.900 | 30,73 | 30,05 | 30,52 | 00:00:00 | | 2004-08-31 | 30,94 | 1.697.600 | 30,94 | 30,15 | 30,20 | 00:00:00 | | 2004-09-01 | 31,63 | 1.666.300 | 31,66 | 30,94 | 30,94 | 00:00:00 | | 2004-09-02 | 31,54 | 1.674.000 | 31,63 | 31,43 | 31,63 | 00:00:00 | | 2004-09-03 | 31,56 | 1.102.000 | 31,80 | 31,35 | 31,44 | 00:00:00 | | 2004-09-07 | 32,45 | 2.402.700 | 32,60 | 31,55 | 31,60 | 00:00:00 | | 2004-09-08 | 31,81 | 2.142.700 | 32,45 | 31,67 | 32,45 | 00:00:00 | | 2004-09-09 | 32,28 | 2.134.900 | 32,34 | 31,52 | 31,90 | 00:00:00 | | 2004-09-10 | 32,18 | 846.500 | 32,40 | 31,92 | 32,28 | 00:00:00 | | 2004-09-13 | 32,73 | 1.211.600 | 32,78 | 32,14 | 32,14 | 00:00:00 | | 2004-09-14 | 32,76 | 1.116.800 | 32,86 | 32,40 | 32,81 | 00:00:00 | | 2004-09-15 | 32,50 | 1.085.200 | 32,73 | 32,22 | 32,46 | 00:00:00 | | 2004-09-16 | 32,90 | 1.098.100 | 33,16 | 32,42 | 32,51 | 00:00:00 | | 2004-09-17 | 32,80 | 1.424.700 | 33,00 | 32,62 | 32,80 | 00:00:00 | | 2004-09-20 | 32,12 | 2.023.200 | 32,80 | 32,11 | 32,76 | 00:00:00 | | 2004-09-21 | 33,75 | 3.407.100 | 33,75 | 32,30 | 32,30 | 00:00:00 | | 2004-09-22 | 33,97 | 2.948.300 | 34,15 | 33,36 | 33,60 | 00:00:00 | | 2004-09-23 | 33,49 | 2.013.900 | 33,92 | 33,30 | 33,80 | 00:00:00 | | 2004-09-24 | 33,48 | 1.444.400 | 33,69 | 33,05 | 33,69 | 00:00:00 | | 2004-09-27 | 33,80 | 1.919.500 | 34,33 | 32,93 | 33,38 | 00:00:00 | | 2004-09-28 | 33,00 | 2.020.900 | 33,81 | 33,00 | 33,81 | 00:00:00 | | 2004-09-29 | 32,69 | 1.664.100 | 33,28 | 32,67 | 33,00 | 00:00:00 | | 2004-09-30 | 33,11 | 2.214.400 | 33,33 | 32,26 | 32,90 | 00:00:00 | | 2004-10-01 | 32,94 | 2.995.100 | 33,63 | 32,79 | 33,63 | 00:00:00 | | 2004-10-04 | 30,91 | 5.175.500 | 33,21 | 30,72 | 33,10 | 00:00:00 | | 2004-10-05 | 30,22 | 4.789.300 | 30,55 | 29,56 | 30,10 | 00:00:00 | | 2004-10-06 | 31,03 | 2.467.300 | 31,09 | 30,10 | 30,40 | 00:00:00 | | 2004-10-07 | 29,31 | 4.151.300 | 31,25 | 29,30 | 31,02 | 00:00:00 | | 2004-10-08 | 29,34 | 5.113.700 | 29,90 | 28,68 | 29,75 | 00:00:00 | | 2004-10-11 | 28,62 | 4.274.500 | 29,52 | 28,35 | 29,25 | 00:00:00 | | 2004-10-12 | 29,15 | 2.993.500 | 29,27 | 28,50 | 28,50 | 00:00:00 | | 2004-10-13 | 28,22 | 3.437.200 | 28,97 | 27,81 | 28,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
