|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 28,22 | 3.437.200 | 28,97 | 27,81 | 28,95 | 00:00:00 | | 2004-10-14 | 28,61 | 3.028.700 | 28,91 | 28,01 | 28,22 | 00:00:00 | | 2004-10-15 | 28,77 | 2.106.100 | 29,12 | 28,59 | 28,61 | 00:00:00 | | 2004-10-18 | 28,59 | 2.832.400 | 28,78 | 27,99 | 28,77 | 00:00:00 | | 2004-10-19 | 28,32 | 1.953.300 | 29,09 | 28,09 | 28,60 | 00:00:00 | | 2004-10-20 | 27,74 | 3.097.300 | 28,24 | 27,60 | 28,00 | 00:00:00 | | 2004-10-21 | 27,90 | 2.565.300 | 28,37 | 27,30 | 27,99 | 00:00:00 | | 2004-10-22 | 27,61 | 2.994.800 | 27,85 | 27,20 | 27,82 | 00:00:00 | | 2004-10-25 | 29,21 | 4.089.900 | 29,22 | 27,45 | 27,50 | 00:00:00 | | 2004-10-26 | 29,96 | 3.649.900 | 30,75 | 29,37 | 29,49 | 00:00:00 | | 2004-10-27 | 30,16 | 2.942.100 | 30,40 | 29,32 | 30,03 | 00:00:00 | | 2004-10-28 | 30,22 | 1.172.800 | 30,52 | 30,00 | 30,08 | 00:00:00 | | 2004-10-29 | 30,00 | 1.742.100 | 30,43 | 29,62 | 30,15 | 00:00:00 | | 2004-11-01 | 30,29 | 1.867.900 | 30,40 | 29,94 | 30,25 | 00:00:00 | | 2004-11-02 | 30,51 | 1.972.500 | 30,74 | 30,17 | 30,42 | 00:00:00 | | 2004-11-03 | 31,19 | 2.595.900 | 31,23 | 30,75 | 31,00 | 00:00:00 | | 2004-11-04 | 31,15 | 3.000.800 | 31,23 | 29,99 | 30,00 | 00:00:00 | | 2004-11-05 | 30,47 | 2.273.100 | 31,22 | 30,10 | 31,15 | 00:00:00 | | 2004-11-08 | 31,00 | 1.912.500 | 31,06 | 30,60 | 30,60 | 00:00:00 | | 2004-11-09 | 31,76 | 4.785.900 | 32,25 | 31,43 | 31,49 | 00:00:00 | | 2004-11-10 | 31,80 | 3.968.100 | 32,80 | 31,75 | 32,70 | 00:00:00 | | 2004-11-11 | 32,37 | 5.532.300 | 32,64 | 32,00 | 32,25 | 00:00:00 | | 2004-11-12 | 34,46 | 4.426.700 | 34,57 | 32,69 | 32,95 | 00:00:00 | | 2004-11-15 | 34,97 | 2.466.800 | 35,26 | 34,14 | 34,54 | 00:00:00 | | 2004-11-16 | 34,62 | 2.425.700 | 34,76 | 34,07 | 34,75 | 00:00:00 | | 2004-11-17 | 35,01 | 1.920.500 | 35,40 | 34,42 | 35,00 | 00:00:00 | | 2004-11-18 | 35,17 | 1.972.800 | 35,50 | 34,78 | 35,01 | 00:00:00 | | 2004-11-19 | 34,34 | 2.629.300 | 35,15 | 33,72 | 35,05 | 00:00:00 | | 2004-11-22 | 35,41 | 2.187.200 | 35,41 | 34,36 | 34,65 | 00:00:00 | | 2004-11-23 | 35,70 | 2.073.300 | 35,70 | 34,87 | 35,35 | 00:00:00 | | 2004-11-24 | 36,14 | 1.732.800 | 36,22 | 35,50 | 35,50 | 00:00:00 | | 2004-11-26 | 36,11 | 713.300 | 36,61 | 35,71 | 35,95 | 00:00:00 | | 2004-11-29 | 35,21 | 2.600.400 | 36,11 | 34,15 | 36,11 | 00:00:00 | | 2004-11-30 | 35,21 | 2.195.900 | 35,72 | 34,98 | 35,00 | 00:00:00 | | 2004-12-01 | 36,35 | 2.282.500 | 36,35 | 35,62 | 35,90 | 00:00:00 | | 2004-12-02 | 35,29 | 2.120.800 | 36,11 | 35,15 | 36,10 | 00:00:00 | | 2004-12-03 | 36,35 | 2.596.400 | 36,55 | 35,88 | 36,00 | 00:00:00 | | 2004-12-06 | 36,63 | 2.425.100 | 36,85 | 35,93 | 36,20 | 00:00:00 | | 2004-12-07 | 36,24 | 2.897.600 | 36,95 | 36,18 | 36,73 | 00:00:00 | | 2004-12-08 | 35,65 | 1.682.300 | 36,61 | 35,51 | 36,55 | 00:00:00 | | 2004-12-09 | 37,81 | 3.275.200 | 37,87 | 35,90 | 36,65 | 00:00:00 | | 2004-12-10 | 39,29 | 3.793.900 | 39,93 | 37,98 | 38,10 | 00:00:00 | | 2004-12-13 | 39,40 | 1.862.800 | 39,55 | 38,94 | 39,54 | 00:00:00 | | 2004-12-14 | 39,77 | 2.668.300 | 39,84 | 39,02 | 39,50 | 00:00:00 | | 2004-12-15 | 41,36 | 3.247.700 | 41,88 | 40,09 | 40,20 | 00:00:00 | | 2004-12-16 | 39,70 | 5.627.600 | 41,36 | 39,20 | 41,36 | 00:00:00 | | 2004-12-17 | 39,69 | 2.450.500 | 40,40 | 39,04 | 39,70 | 00:00:00 | | 2004-12-20 | 39,57 | 1.567.100 | 40,40 | 39,42 | 40,40 | 00:00:00 | | 2004-12-21 | 39,60 | 1.470.800 | 40,04 | 39,31 | 39,65 | 00:00:00 | | 2004-12-22 | 40,19 | 1.616.900 | 40,86 | 39,96 | 40,00 | 00:00:00 | | 2004-12-23 | 39,81 | 1.437.700 | 40,65 | 39,28 | 40,60 | 00:00:00 | | 2004-12-27 | 39,15 | 1.539.900 | 40,20 | 38,56 | 40,20 | 00:00:00 | | 2004-12-28 | 39,88 | 1.542.500 | 40,02 | 39,19 | 39,19 | 00:00:00 | | 2004-12-29 | 39,86 | 1.603.900 | 40,23 | 39,48 | 39,94 | 00:00:00 | | 2004-12-30 | 40,32 | 914.400 | 40,42 | 39,57 | 39,70 | 00:00:00 | | 2004-12-31 | 40,31 | 1.018.700 | 40,72 | 40,16 | 40,65 | 00:00:00 | | 2005-01-03 | 39,35 | 2.376.900 | 40,75 | 38,88 | 40,75 | 00:00:00 | | 2005-01-04 | 37,61 | 3.392.500 | 39,26 | 36,65 | 39,25 | 00:00:00 | | 2005-01-05 | 36,80 | 3.318.000 | 38,21 | 36,58 | 37,86 | 00:00:00 | | 2005-01-06 | 37,54 | 3.092.800 | 37,55 | 36,67 | 36,80 | 00:00:00 | | 2005-01-07 | 37,46 | 2.016.000 | 38,18 | 36,91 | 37,54 | 00:00:00 | | 2005-01-10 | 38,92 | 2.579.500 | 39,40 | 37,77 | 37,90 | 00:00:00 | | 2005-01-11 | 38,90 | 3.167.900 | 39,65 | 38,88 | 39,05 | 00:00:00 | | 2005-01-12 | 38,75 | 2.274.400 | 38,75 | 37,90 | 38,70 | 00:00:00 | | 2005-01-13 | 40,56 | 3.114.300 | 41,14 | 39,07 | 39,35 | 00:00:00 | | 2005-01-14 | 40,95 | 3.187.200 | 41,25 | 40,16 | 40,70 | 00:00:00 | | 2005-01-18 | 40,80 | 2.889.900 | 41,14 | 40,56 | 41,01 | 00:00:00 | | 2005-01-19 | 41,00 | 3.271.700 | 41,90 | 40,75 | 40,85 | 00:00:00 | | 2005-01-20 | 39,22 | 3.682.900 | 41,00 | 39,13 | 41,00 | 00:00:00 | | 2005-01-21 | 38,79 | 2.434.500 | 39,90 | 38,79 | 39,90 | 00:00:00 | | 2005-01-24 | 39,36 | 3.006.700 | 39,83 | 38,98 | 39,20 | 00:00:00 | | 2005-01-25 | 39,19 | 2.161.700 | 39,90 | 39,11 | 39,40 | 00:00:00 | | 2005-01-26 | 39,55 | 2.850.400 | 39,68 | 39,00 | 39,10 | 00:00:00 | | 2005-01-27 | 38,77 | 2.347.300 | 39,61 | 38,69 | 39,56 | 00:00:00 | | 2005-01-28 | 38,97 | 2.539.200 | 39,39 | 38,71 | 39,03 | 00:00:00 | | 2005-01-31 | 39,78 | 2.663.100 | 39,79 | 38,10 | 39,10 | 00:00:00 | | 2005-02-01 | 41,05 | 2.698.500 | 41,13 | 39,95 | 39,95 | 00:00:00 | | 2005-02-02 | 40,40 | 1.703.300 | 41,13 | 40,21 | 41,05 | 00:00:00 | | 2005-02-03 | 40,61 | 2.892.800 | 41,55 | 39,88 | 40,05 | 00:00:00 | | 2005-02-04 | 43,84 | 5.100.800 | 43,84 | 41,12 | 41,12 | 00:00:00 | | 2005-02-07 | 43,66 | 2.748.900 | 44,27 | 43,27 | 43,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
