|
 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 | | 2005-09-26 | 35,57 | 2.092.400 | 36,01 | 35,19 | 35,20 | 00:00:00 | | 2005-09-27 | 35,50 | 2.305.900 | 36,14 | 35,03 | 35,84 | 00:00:00 | | 2005-09-28 | 34,96 | 2.392.600 | 35,75 | 34,26 | 35,50 | 00:00:00 | | 2005-09-29 | 35,85 | 3.675.700 | 35,85 | 34,79 | 35,00 | 00:00:00 | | 2005-09-30 | 36,22 | 2.151.600 | 36,61 | 35,77 | 35,80 | 00:00:00 | | 2005-10-03 | 37,01 | 3.285.300 | 37,05 | 36,35 | 36,35 | 00:00:00 | | 2005-10-04 | 35,20 | 2.796.700 | 36,91 | 35,12 | 36,91 | 00:00:00 | | 2005-10-05 | 34,36 | 3.809.900 | 35,20 | 33,57 | 35,20 | 00:00:00 | | 2005-10-06 | 32,60 | 4.589.400 | 34,20 | 32,05 | 34,15 | 00:00:00 | | 2005-10-07 | 33,18 | 2.284.700 | 33,58 | 32,77 | 33,00 | 00:00:00 | | 2005-10-10 | 31,82 | 3.578.800 | 33,27 | 31,37 | 33,27 | 00:00:00 | | 2005-10-11 | 31,77 | 6.641.200 | 33,20 | 31,50 | 33,05 | 00:00:00 | | 2005-10-12 | 31,37 | 3.471.300 | 31,98 | 30,95 | 31,77 | 00:00:00 | | 2005-10-13 | 31,30 | 4.312.300 | 31,60 | 30,72 | 31,36 | 00:00:00 | | 2005-10-14 | 31,39 | 3.223.400 | 32,13 | 31,33 | 32,00 | 00:00:00 | | 2005-10-17 | 31,49 | 2.477.700 | 31,97 | 31,03 | 31,38 | 00:00:00 | | 2005-10-18 | 30,34 | 3.894.700 | 31,50 | 30,15 | 31,49 | 00:00:00 | | 2005-10-19 | 31,99 | 5.410.000 | 32,00 | 29,45 | 30,10 | 00:00:00 | | 2005-10-20 | 30,74 | 4.155.400 | 31,96 | 30,30 | 31,81 | 00:00:00 | | 2005-10-21 | 31,01 | 2.820.500 | 31,48 | 30,71 | 30,99 | 00:00:00 | | 2005-10-24 | 31,84 | 2.644.400 | 31,91 | 31,09 | 31,09 | 00:00:00 | | 2005-10-25 | 30,92 | 2.723.400 | 31,89 | 30,64 | 31,85 | 00:00:00 | | 2005-10-26 | 30,07 | 3.428.400 | 30,91 | 30,04 | 30,90 | 00:00:00 | | 2005-10-27 | 28,81 | 4.106.800 | 30,14 | 28,78 | 30,07 | 00:00:00 | | 2005-10-28 | 29,78 | 2.360.700 | 29,94 | 28,96 | 29,10 | 00:00:00 | | 2005-10-31 | 30,69 | 2.532.000 | 30,85 | 29,89 | 30,05 | 00:00:00 | | 2005-11-01 | 31,16 | 3.050.000 | 31,36 | 30,23 | 30,61 | 00:00:00 | | 2005-11-02 | 33,09 | 4.588.200 | 33,28 | 31,12 | 31,28 | 00:00:00 | | 2005-11-03 | 33,43 | 6.538.400 | 34,98 | 32,94 | 34,40 | 00:00:00 | | 2005-11-04 | 33,13 | 3.601.100 | 33,80 | 32,90 | 33,43 | 00:00:00 | | 2005-11-07 | 33,75 | 2.221.500 | 34,00 | 32,83 | 33,30 | 00:00:00 | | 2005-11-08 | 30,60 | 7.099.300 | 31,45 | 30,10 | 30,10 | 00:00:00 | | 2005-11-09 | 30,60 | 2.899.000 | 31,31 | 30,42 | 31,20 | 00:00:00 | | 2005-11-10 | 32,01 | 2.526.500 | 32,07 | 30,49 | 30,76 | 00:00:00 | | 2005-11-11 | 32,56 | 2.729.200 | 32,98 | 31,92 | 31,93 | 00:00:00 | | 2005-11-14 | 32,41 | 1.813.400 | 32,70 | 32,01 | 32,47 | 00:00:00 | | 2005-11-15 | 32,31 | 2.787.300 | 32,99 | 31,91 | 32,25 | 00:00:00 | | 2005-11-16 | 33,07 | 4.861.800 | 33,50 | 31,86 | 33,20 | 00:00:00 | | 2005-11-17 | 34,96 | 4.450.300 | 35,40 | 32,86 | 32,90 | 00:00:00 | | 2005-11-18 | 34,81 | 3.351.100 | 35,50 | 34,50 | 35,50 | 00:00:00 | | 2005-11-21 | 36,14 | 3.558.900 | 36,48 | 34,85 | 34,98 | 00:00:00 | | 2005-11-22 | 36,89 | 4.037.000 | 37,05 | 35,45 | 36,14 | 00:00:00 | | 2005-11-23 | 36,67 | 2.018.400 | 37,40 | 36,50 | 36,70 | 00:00:00 | | 2005-11-25 | 36,62 | 829.600 | 36,96 | 36,43 | 36,66 | 00:00:00 | | 2005-11-28 | 35,57 | 3.582.100 | 36,53 | 35,44 | 36,52 | 00:00:00 | | 2005-11-29 | 35,50 | 3.487.000 | 36,99 | 35,29 | 35,76 | 00:00:00 | | 2005-11-30 | 35,44 | 2.574.800 | 36,33 | 35,44 | 35,65 | 00:00:00 | | 2005-12-01 | 36,01 | 2.177.200 | 36,13 | 35,52 | 35,96 | 00:00:00 | | 2005-12-02 | 36,52 | 1.629.400 | 36,55 | 35,90 | 36,07 | 00:00:00 | | 2005-12-05 | 36,32 | 1.260.800 | 36,53 | 35,80 | 36,52 | 00:00:00 | | 2005-12-06 | 36,40 | 1.616.800 | 36,82 | 36,10 | 36,45 | 00:00:00 | | 2005-12-07 | 35,06 | 1.825.800 | 36,48 | 34,90 | 36,39 | 00:00:00 | | 2005-12-08 | 35,81 | 2.518.700 | 36,04 | 34,24 | 35,10 | 00:00:00 | | 2005-12-09 | 35,44 | 1.330.700 | 35,85 | 35,00 | 35,81 | 00:00:00 | | 2005-12-12 | 36,09 | 1.644.000 | 36,13 | 35,57 | 35,69 | 00:00:00 | | 2005-12-13 | 36,81 | 2.510.500 | 36,99 | 35,63 | 36,02 | 00:00:00 | | 2005-12-14 | 37,94 | 3.016.300 | 38,15 | 36,89 | 36,91 | 00:00:00 | | 2005-12-15 | 37,54 | 1.647.000 | 38,56 | 37,33 | 38,25 | 00:00:00 | | 2005-12-16 | 37,81 | 2.398.200 | 38,19 | 37,67 | 37,87 | 00:00:00 | | 2005-12-19 | 36,57 | 2.065.000 | 37,86 | 36,45 | 37,80 | 00:00:00 | | 2005-12-20 | 36,40 | 2.351.000 | 36,95 | 36,05 | 36,90 | 00:00:00 | | 2005-12-21 | 36,64 | 1.505.900 | 36,92 | 36,15 | 36,49 | 00:00:00 | | 2005-12-22 | 36,85 | 1.412.300 | 37,37 | 36,76 | 36,78 | 00:00:00 | | 2005-12-23 | 36,21 | 1.461.600 | 37,11 | 35,98 | 36,82 | 00:00:00 | | 2005-12-27 | 36,26 | 912.900 | 36,75 | 36,17 | 36,21 | 00:00:00 | | 2005-12-28 | 36,15 | 1.439.500 | 36,59 | 35,85 | 36,26 | 00:00:00 | | 2005-12-29 | 36,21 | 1.638.600 | 36,90 | 35,74 | 36,20 | 00:00:00 | | 2005-12-30 | 35,73 | 1.373.600 | 35,93 | 35,61 | 35,81 | 00:00:00 | | 2006-01-03 | 36,94 | 2.511.000 | 37,12 | 35,20 | 36,46 | 00:00:00 | | 2006-01-04 | 36,64 | 1.539.000 | 36,84 | 36,34 | 36,83 | 00:00:00 | | 2006-01-05 | 37,37 | 2.000.400 | 37,98 | 36,40 | 36,40 | 00:00:00 | | 2006-01-06 | 37,25 | 3.606.600 | 37,27 | 36,26 | 36,99 | 00:00:00 | | 2006-01-09 | 39,95 | 4.473.500 | 40,10 | 37,29 | 37,30 | 00:00:00 | | 2006-01-10 | 40,34 | 4.011.700 | 40,50 | 39,82 | 40,50 | 00:00:00 | | 2006-01-11 | 41,39 | 3.026.700 | 41,66 | 40,04 | 40,34 | 00:00:00 | | 2006-01-12 | 40,54 | 3.036.600 | 41,01 | 40,45 | 41,00 | 00:00:00 | | 2006-01-13 | 40,28 | 1.891.400 | 40,76 | 40,09 | 40,40 | 00:00:00 | | 2006-01-17 | 39,58 | 2.570.200 | 40,28 | 39,42 | 39,72 | 00:00:00 | | 2006-01-18 | 40,00 | 2.550.100 | 40,43 | 39,22 | 39,40 | 00:00:00 | | 2006-01-19 | 38,86 | 3.150.600 | 40,09 | 38,31 | 40,01 | 00:00:00 | | 2006-01-20 | 38,12 | 3.014.200 | 39,10 | 37,86 | 38,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
