|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 13,25 | 681.300 | 13,31 | 13,00 | 13,19 | 00:00:00 | | 2000-04-28 | 12,94 | 577.500 | 13,31 | 12,63 | 13,31 | 00:00:00 | | 2000-05-01 | 13,00 | 1.178.900 | 13,19 | 12,94 | 13,19 | 00:00:00 | | 2000-05-02 | 13,13 | 1.067.500 | 13,63 | 12,94 | 13,00 | 00:00:00 | | 2000-05-03 | 12,81 | 707.100 | 13,38 | 12,69 | 13,19 | 00:00:00 | | 2000-05-04 | 13,19 | 546.600 | 13,19 | 12,94 | 12,94 | 00:00:00 | | 2000-05-05 | 14,00 | 2.373.500 | 14,00 | 13,19 | 13,44 | 00:00:00 | | 2000-05-08 | 13,75 | 848.300 | 14,25 | 13,56 | 14,25 | 00:00:00 | | 2000-05-09 | 14,19 | 1.010.500 | 14,63 | 13,63 | 13,63 | 00:00:00 | | 2000-05-10 | 13,38 | 443.900 | 14,38 | 13,31 | 14,25 | 00:00:00 | | 2000-05-11 | 13,81 | 469.700 | 13,81 | 13,31 | 13,44 | 00:00:00 | | 2000-05-12 | 14,31 | 825.000 | 14,50 | 13,69 | 13,69 | 00:00:00 | | 2000-05-15 | 14,19 | 311.400 | 14,38 | 14,06 | 14,25 | 00:00:00 | | 2000-05-16 | 14,38 | 516.100 | 14,56 | 14,19 | 14,44 | 00:00:00 | | 2000-05-17 | 13,88 | 643.500 | 14,50 | 13,69 | 14,31 | 00:00:00 | | 2000-05-18 | 13,38 | 479.100 | 13,88 | 13,38 | 13,75 | 00:00:00 | | 2000-05-19 | 12,94 | 788.700 | 13,50 | 12,88 | 13,38 | 00:00:00 | | 2000-05-22 | 12,81 | 850.800 | 13,00 | 12,56 | 12,63 | 00:00:00 | | 2000-05-23 | 12,69 | 689.600 | 13,06 | 12,63 | 12,69 | 00:00:00 | | 2000-05-24 | 13,00 | 545.500 | 13,00 | 12,63 | 12,69 | 00:00:00 | | 2000-05-25 | 13,13 | 487.800 | 13,25 | 12,94 | 12,94 | 00:00:00 | | 2000-05-26 | 13,13 | 748.400 | 13,13 | 12,75 | 13,13 | 00:00:00 | | 2000-05-30 | 13,25 | 368.800 | 13,31 | 13,00 | 13,00 | 00:00:00 | | 2000-05-31 | 13,06 | 406.500 | 13,25 | 13,00 | 13,13 | 00:00:00 | | 2000-06-01 | 13,13 | 560.800 | 13,31 | 13,00 | 13,00 | 00:00:00 | | 2000-06-02 | 14,06 | 870.400 | 14,06 | 13,56 | 13,69 | 00:00:00 | | 2000-06-05 | 13,69 | 399.300 | 14,06 | 13,50 | 14,00 | 00:00:00 | | 2000-06-06 | 13,81 | 301.300 | 13,94 | 13,69 | 13,69 | 00:00:00 | | 2000-06-07 | 13,69 | 393.100 | 13,69 | 13,44 | 13,63 | 00:00:00 | | 2000-06-08 | 13,63 | 337.900 | 13,69 | 13,63 | 13,63 | 00:00:00 | | 2000-06-09 | 13,75 | 132.800 | 13,88 | 13,63 | 13,75 | 00:00:00 | | 2000-06-12 | 13,25 | 782.200 | 13,94 | 13,19 | 13,75 | 00:00:00 | | 2000-06-13 | 13,50 | 451.500 | 13,50 | 13,13 | 13,13 | 00:00:00 | | 2000-06-14 | 13,56 | 298.400 | 13,69 | 13,50 | 13,63 | 00:00:00 | | 2000-06-15 | 13,31 | 751.000 | 13,50 | 13,13 | 13,31 | 00:00:00 | | 2000-06-16 | 13,75 | 849.000 | 13,81 | 13,31 | 13,44 | 00:00:00 | | 2000-06-19 | 13,75 | 280.600 | 13,81 | 13,50 | 13,75 | 00:00:00 | | 2000-06-20 | 13,38 | 450.800 | 13,75 | 13,31 | 13,75 | 00:00:00 | | 2000-06-21 | 13,50 | 800.300 | 13,69 | 13,38 | 13,69 | 00:00:00 | | 2000-06-22 | 13,25 | 410.500 | 13,56 | 13,25 | 13,56 | 00:00:00 | | 2000-06-23 | 13,13 | 760.100 | 13,25 | 13,00 | 13,19 | 00:00:00 | | 2000-06-26 | 13,38 | 339.700 | 13,50 | 13,25 | 13,25 | 00:00:00 | | 2000-06-27 | 13,81 | 471.900 | 13,94 | 13,31 | 13,38 | 00:00:00 | | 2000-06-28 | 13,69 | 399.300 | 13,88 | 13,69 | 13,81 | 00:00:00 | | 2000-06-29 | 14,00 | 699.400 | 14,38 | 13,63 | 13,63 | 00:00:00 | | 2000-06-30 | 13,56 | 1.824.600 | 14,50 | 13,56 | 14,19 | 00:00:00 | | 2000-07-03 | 14,25 | 247.200 | 14,31 | 13,75 | 13,75 | 00:00:00 | | 2000-07-05 | 14,75 | 1.033.400 | 14,81 | 14,19 | 14,31 | 00:00:00 | | 2000-07-06 | 15,00 | 890.400 | 15,06 | 14,81 | 14,81 | 00:00:00 | | 2000-07-07 | 14,88 | 661.700 | 15,25 | 14,69 | 15,06 | 00:00:00 | | 2000-07-10 | 14,94 | 1.112.100 | 15,00 | 14,13 | 14,56 | 00:00:00 | | 2000-07-11 | 14,38 | 547.700 | 14,63 | 14,25 | 14,44 | 00:00:00 | | 2000-07-12 | 14,75 | 766.600 | 14,88 | 14,38 | 14,44 | 00:00:00 | | 2000-07-13 | 14,25 | 899.400 | 14,75 | 14,00 | 14,75 | 00:00:00 | | 2000-07-14 | 14,13 | 412.300 | 14,63 | 14,13 | 14,38 | 00:00:00 | | 2000-07-17 | 14,38 | 425.400 | 14,63 | 14,25 | 14,50 | 00:00:00 | | 2000-07-18 | 14,50 | 561.500 | 14,88 | 14,31 | 14,31 | 00:00:00 | | 2000-07-19 | 14,88 | 322.700 | 14,94 | 14,50 | 14,56 | 00:00:00 | | 2000-07-20 | 15,19 | 683.800 | 15,31 | 14,81 | 14,81 | 00:00:00 | | 2000-07-21 | 15,31 | 705.600 | 15,44 | 15,00 | 15,44 | 00:00:00 | | 2000-07-24 | 14,94 | 734.300 | 15,44 | 14,81 | 15,38 | 00:00:00 | | 2000-07-25 | 14,88 | 835.900 | 15,19 | 14,75 | 15,06 | 00:00:00 | | 2000-07-26 | 15,56 | 855.200 | 15,63 | 14,81 | 14,81 | 00:00:00 | | 2000-07-27 | 15,75 | 635.200 | 15,88 | 15,75 | 15,88 | 00:00:00 | | 2000-07-28 | 15,31 | 882.400 | 15,81 | 15,25 | 15,81 | 00:00:00 | | 2000-07-31 | 15,50 | 586.600 | 15,50 | 15,19 | 15,19 | 00:00:00 | | 2000-08-01 | 15,88 | 329.600 | 15,88 | 15,31 | 15,50 | 00:00:00 | | 2000-08-02 | 15,88 | 385.800 | 15,94 | 15,75 | 15,75 | 00:00:00 | | 2000-08-03 | 16,19 | 613.800 | 16,25 | 15,69 | 15,88 | 00:00:00 | | 2000-08-04 | 16,44 | 483.800 | 16,44 | 16,12 | 16,19 | 00:00:00 | | 2000-08-07 | 18,19 | 1.976.400 | 18,19 | 16,56 | 16,69 | 00:00:00 | | 2000-08-08 | 19,19 | 3.194.100 | 19,56 | 18,00 | 18,00 | 00:00:00 | | 2000-08-09 | 18,37 | 1.533.500 | 19,56 | 18,37 | 19,25 | 00:00:00 | | 2000-08-10 | 18,00 | 687.500 | 18,37 | 17,62 | 18,37 | 00:00:00 | | 2000-08-11 | 19,00 | 872.200 | 19,00 | 18,12 | 18,12 | 00:00:00 | | 2000-08-14 | 18,75 | 491.800 | 19,19 | 18,62 | 18,94 | 00:00:00 | | 2000-08-15 | 18,12 | 620.000 | 18,75 | 18,12 | 18,69 | 00:00:00 | | 2000-08-16 | 18,12 | 483.100 | 18,25 | 17,87 | 18,25 | 00:00:00 | | 2000-08-17 | 18,06 | 437.400 | 18,50 | 17,69 | 18,31 | 00:00:00 | | 2000-08-18 | 17,62 | 620.000 | 18,06 | 17,44 | 18,00 | 00:00:00 | | 2000-08-21 | 17,94 | 399.300 | 18,00 | 17,75 | 17,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
