|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 43,66 | 2.748.900 | 44,27 | 43,27 | 43,90 | 00:00:00 | | 2005-02-08 | 44,95 | 3.358.300 | 45,00 | 44,10 | 44,10 | 00:00:00 | | 2005-02-09 | 44,03 | 2.834.800 | 45,55 | 44,01 | 45,30 | 00:00:00 | | 2005-02-10 | 44,12 | 2.111.700 | 44,50 | 43,30 | 44,04 | 00:00:00 | | 2005-02-11 | 43,06 | 4.093.300 | 43,36 | 42,09 | 42,95 | 00:00:00 | | 2005-02-14 | 42,11 | 2.509.900 | 43,40 | 42,08 | 43,25 | 00:00:00 | | 2005-02-15 | 41,41 | 5.783.900 | 41,89 | 40,60 | 41,70 | 00:00:00 | | 2005-02-16 | 42,45 | 3.085.900 | 42,64 | 41,24 | 42,25 | 00:00:00 | | 2005-02-17 | 42,62 | 2.462.500 | 43,23 | 42,17 | 42,46 | 00:00:00 | | 2005-02-18 | 42,30 | 2.134.500 | 42,63 | 41,18 | 42,62 | 00:00:00 | | 2005-02-22 | 40,50 | 2.155.300 | 42,28 | 40,44 | 42,22 | 00:00:00 | | 2005-02-23 | 40,71 | 2.524.400 | 41,49 | 40,16 | 41,05 | 00:00:00 | | 2005-02-24 | 42,69 | 2.598.800 | 42,73 | 40,79 | 40,95 | 00:00:00 | | 2005-02-25 | 45,01 | 3.723.300 | 45,01 | 42,25 | 42,69 | 00:00:00 | | 2005-02-28 | 43,76 | 3.402.400 | 45,25 | 43,00 | 45,01 | 00:00:00 | | 2005-03-01 | 44,25 | 3.664.100 | 44,61 | 43,76 | 43,77 | 00:00:00 | | 2005-03-02 | 43,17 | 1.894.900 | 43,92 | 43,05 | 43,75 | 00:00:00 | | 2005-03-03 | 43,22 | 2.354.900 | 44,30 | 43,14 | 44,10 | 00:00:00 | | 2005-03-04 | 45,50 | 2.279.200 | 45,50 | 44,02 | 44,30 | 00:00:00 | | 2005-03-07 | 45,08 | 2.305.300 | 46,10 | 44,90 | 46,01 | 00:00:00 | | 2005-03-08 | 43,55 | 2.299.900 | 44,49 | 43,50 | 44,10 | 00:00:00 | | 2005-03-09 | 41,50 | 4.465.200 | 42,43 | 41,45 | 42,00 | 00:00:00 | | 2005-03-10 | 41,03 | 4.424.800 | 42,13 | 40,28 | 41,75 | 00:00:00 | | 2005-03-11 | 41,09 | 2.496.400 | 41,76 | 40,68 | 41,04 | 00:00:00 | | 2005-03-14 | 41,02 | 2.831.700 | 41,25 | 40,25 | 41,10 | 00:00:00 | | 2005-03-15 | 40,75 | 3.205.900 | 42,25 | 40,75 | 41,60 | 00:00:00 | | 2005-03-16 | 40,56 | 2.434.000 | 41,70 | 40,46 | 41,65 | 00:00:00 | | 2005-03-17 | 30,28 | 2.857.500 | 31,25 | 29,77 | 31,25 | 00:00:00 | | 2005-03-18 | 30,19 | 2.322.400 | 30,93 | 30,12 | 30,60 | 00:00:00 | | 2005-03-21 | 30,28 | 1.742.400 | 30,68 | 29,57 | 30,00 | 00:00:00 | | 2005-03-22 | 29,91 | 3.078.000 | 31,42 | 29,77 | 30,69 | 00:00:00 | | 2005-03-23 | 29,19 | 2.500.800 | 29,85 | 29,05 | 29,85 | 00:00:00 | | 2005-03-24 | 29,81 | 2.104.100 | 30,38 | 29,42 | 29,44 | 00:00:00 | | 2005-03-28 | 29,55 | 1.811.000 | 30,24 | 29,30 | 30,00 | 00:00:00 | | 2005-03-29 | 28,88 | 2.250.300 | 29,94 | 28,85 | 29,50 | 00:00:00 | | 2005-03-30 | 29,03 | 2.079.800 | 29,47 | 28,82 | 28,88 | 00:00:00 | | 2005-03-31 | 29,24 | 2.441.100 | 29,85 | 29,17 | 29,30 | 00:00:00 | | 2005-04-01 | 30,14 | 3.006.500 | 30,74 | 29,75 | 30,50 | 00:00:00 | | 2005-04-04 | 30,55 | 2.520.300 | 30,85 | 29,76 | 30,27 | 00:00:00 | | 2005-04-05 | 30,27 | 2.264.800 | 31,01 | 30,27 | 30,63 | 00:00:00 | | 2005-04-06 | 29,40 | 2.562.500 | 30,27 | 29,31 | 30,27 | 00:00:00 | | 2005-04-07 | 29,50 | 2.555.500 | 30,21 | 29,40 | 29,41 | 00:00:00 | | 2005-04-08 | 29,09 | 2.058.300 | 29,81 | 29,08 | 29,65 | 00:00:00 | | 2005-04-11 | 28,71 | 2.838.600 | 29,45 | 28,65 | 29,45 | 00:00:00 | | 2005-04-12 | 29,67 | 4.039.700 | 30,00 | 28,41 | 28,75 | 00:00:00 | | 2005-04-13 | 29,00 | 2.525.200 | 29,97 | 28,93 | 29,97 | 00:00:00 | | 2005-04-14 | 27,73 | 2.936.000 | 29,20 | 27,50 | 29,20 | 00:00:00 | | 2005-04-15 | 26,91 | 2.782.300 | 28,08 | 26,83 | 28,00 | 00:00:00 | | 2005-04-18 | 27,46 | 3.137.700 | 27,80 | 27,10 | 27,40 | 00:00:00 | | 2005-04-19 | 28,77 | 4.440.200 | 29,62 | 27,64 | 28,00 | 00:00:00 | | 2005-04-20 | 28,67 | 4.455.000 | 29,27 | 28,50 | 29,00 | 00:00:00 | | 2005-04-21 | 29,54 | 3.365.100 | 29,69 | 28,75 | 28,85 | 00:00:00 | | 2005-04-22 | 29,24 | 2.789.000 | 30,01 | 29,04 | 29,70 | 00:00:00 | | 2005-04-25 | 30,08 | 2.453.800 | 30,28 | 29,53 | 29,69 | 00:00:00 | | 2005-04-26 | 30,36 | 3.586.900 | 31,37 | 30,08 | 30,10 | 00:00:00 | | 2005-04-27 | 30,38 | 2.166.300 | 30,48 | 29,90 | 30,20 | 00:00:00 | | 2005-04-28 | 29,63 | 2.576.700 | 30,65 | 29,50 | 30,38 | 00:00:00 | | 2005-04-29 | 30,50 | 2.847.600 | 30,55 | 29,42 | 30,19 | 00:00:00 | | 2005-05-02 | 30,66 | 2.497.700 | 31,20 | 30,30 | 31,10 | 00:00:00 | | 2005-05-03 | 30,55 | 2.532.600 | 30,98 | 30,37 | 30,66 | 00:00:00 | | 2005-05-04 | 30,95 | 3.360.100 | 30,95 | 30,09 | 30,46 | 00:00:00 | | 2005-05-05 | 31,36 | 3.110.700 | 31,59 | 30,71 | 30,98 | 00:00:00 | | 2005-05-06 | 32,14 | 2.644.800 | 32,15 | 30,97 | 31,36 | 00:00:00 | | 2005-05-09 | 32,10 | 1.801.000 | 32,44 | 31,85 | 32,43 | 00:00:00 | | 2005-05-10 | 31,38 | 1.502.700 | 32,08 | 31,30 | 31,95 | 00:00:00 | | 2005-05-11 | 31,69 | 1.823.900 | 31,99 | 31,21 | 31,65 | 00:00:00 | | 2005-05-12 | 30,61 | 2.589.000 | 32,64 | 30,57 | 31,80 | 00:00:00 | | 2005-05-13 | 29,99 | 2.136.100 | 30,75 | 29,56 | 30,75 | 00:00:00 | | 2005-05-16 | 31,22 | 2.000.300 | 31,22 | 29,99 | 29,99 | 00:00:00 | | 2005-05-17 | 31,59 | 1.532.100 | 31,70 | 30,62 | 31,22 | 00:00:00 | | 2005-05-18 | 32,89 | 3.496.500 | 33,40 | 32,47 | 32,47 | 00:00:00 | | 2005-05-19 | 32,49 | 2.602.600 | 33,10 | 32,49 | 32,89 | 00:00:00 | | 2005-05-20 | 32,40 | 1.824.500 | 32,50 | 32,04 | 32,10 | 00:00:00 | | 2005-05-23 | 33,16 | 1.578.700 | 33,42 | 32,65 | 32,65 | 00:00:00 | | 2005-05-24 | 33,14 | 1.236.900 | 33,48 | 32,80 | 33,25 | 00:00:00 | | 2005-05-25 | 33,13 | 1.617.700 | 33,22 | 32,75 | 33,15 | 00:00:00 | | 2005-05-26 | 34,72 | 2.752.200 | 34,83 | 33,85 | 34,25 | 00:00:00 | | 2005-05-27 | 34,58 | 1.313.400 | 34,98 | 34,17 | 34,90 | 00:00:00 | | 2005-05-31 | 34,57 | 1.795.700 | 34,90 | 34,35 | 34,68 | 00:00:00 | | 2005-06-01 | 35,56 | 2.465.500 | 35,95 | 34,20 | 34,57 | 00:00:00 | | 2005-06-02 | 35,84 | 1.507.900 | 35,93 | 35,35 | 35,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
