|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 17,94 | 399.300 | 18,00 | 17,75 | 17,81 | 00:00:00 | | 2000-08-22 | 17,62 | 267.900 | 17,94 | 17,62 | 17,94 | 00:00:00 | | 2000-08-23 | 17,44 | 284.200 | 17,75 | 17,19 | 17,62 | 00:00:00 | | 2000-08-24 | 17,06 | 774.600 | 17,75 | 16,94 | 17,69 | 00:00:00 | | 2000-08-25 | 17,00 | 891.100 | 17,19 | 16,50 | 16,50 | 00:00:00 | | 2000-08-28 | 18,12 | 924.500 | 18,12 | 17,00 | 17,25 | 00:00:00 | | 2000-08-29 | 19,00 | 1.181.500 | 19,06 | 18,06 | 18,06 | 00:00:00 | | 2000-08-30 | 19,37 | 1.404.300 | 19,44 | 18,69 | 19,00 | 00:00:00 | | 2000-08-31 | 19,62 | 1.833.000 | 20,25 | 19,50 | 19,50 | 00:00:00 | | 2000-09-01 | 19,75 | 959.000 | 20,00 | 19,50 | 20,00 | 00:00:00 | | 2000-09-05 | 19,56 | 500.200 | 19,69 | 19,25 | 19,25 | 00:00:00 | | 2000-09-06 | 19,87 | 323.400 | 19,94 | 19,62 | 19,62 | 00:00:00 | | 2000-09-07 | 20,44 | 1.189.400 | 20,44 | 19,50 | 19,87 | 00:00:00 | | 2000-09-08 | 20,37 | 1.142.300 | 20,44 | 20,00 | 20,44 | 00:00:00 | | 2000-09-11 | 20,69 | 728.800 | 20,69 | 20,25 | 20,25 | 00:00:00 | | 2000-09-12 | 19,81 | 2.108.100 | 21,00 | 19,75 | 21,00 | 00:00:00 | | 2000-09-13 | 19,94 | 912.500 | 20,62 | 19,87 | 20,62 | 00:00:00 | | 2000-09-14 | 18,75 | 819.800 | 19,12 | 18,37 | 18,37 | 00:00:00 | | 2000-09-15 | 17,75 | 1.619.400 | 18,37 | 17,62 | 18,12 | 00:00:00 | | 2000-09-18 | 16,81 | 1.342.000 | 17,75 | 16,25 | 17,75 | 00:00:00 | | 2000-09-19 | 16,44 | 976.700 | 17,00 | 16,12 | 17,00 | 00:00:00 | | 2000-09-20 | 16,50 | 954.400 | 16,87 | 16,25 | 16,37 | 00:00:00 | | 2000-09-21 | 16,44 | 966.400 | 16,50 | 15,63 | 16,50 | 00:00:00 | | 2000-09-22 | 15,88 | 1.100.600 | 16,12 | 15,56 | 16,00 | 00:00:00 | | 2000-09-25 | 16,75 | 1.590.700 | 17,12 | 15,94 | 15,94 | 00:00:00 | | 2000-09-26 | 16,12 | 1.000.000 | 16,87 | 16,06 | 16,81 | 00:00:00 | | 2000-09-27 | 16,12 | 875.800 | 16,31 | 16,00 | 16,00 | 00:00:00 | | 2000-09-28 | 16,87 | 843.500 | 17,00 | 15,88 | 16,37 | 00:00:00 | | 2000-09-29 | 17,19 | 1.079.600 | 17,50 | 16,62 | 16,94 | 00:00:00 | | 2000-10-02 | 16,69 | 700.300 | 17,50 | 16,37 | 17,50 | 00:00:00 | | 2000-10-03 | 17,37 | 1.865.500 | 18,00 | 17,19 | 17,62 | 00:00:00 | | 2000-10-04 | 18,12 | 966.400 | 18,31 | 17,62 | 18,06 | 00:00:00 | | 2000-10-05 | 17,75 | 1.543.100 | 18,00 | 17,56 | 18,00 | 00:00:00 | | 2000-10-06 | 17,81 | 1.111.600 | 18,25 | 17,81 | 17,81 | 00:00:00 | | 2000-10-09 | 18,25 | 949.700 | 18,50 | 17,81 | 17,81 | 00:00:00 | | 2000-10-10 | 17,94 | 1.771.600 | 19,12 | 17,94 | 19,12 | 00:00:00 | | 2000-10-11 | 17,44 | 1.015.000 | 17,87 | 17,25 | 17,25 | 00:00:00 | | 2000-10-12 | 16,56 | 779.600 | 17,56 | 16,31 | 17,56 | 00:00:00 | | 2000-10-13 | 17,25 | 1.006.300 | 17,25 | 16,12 | 16,19 | 00:00:00 | | 2000-10-16 | 17,12 | 1.168.500 | 17,31 | 17,00 | 17,25 | 00:00:00 | | 2000-10-17 | 16,81 | 579.100 | 17,19 | 16,62 | 17,00 | 00:00:00 | | 2000-10-18 | 16,06 | 1.137.900 | 16,50 | 15,25 | 16,50 | 00:00:00 | | 2000-10-19 | 16,50 | 750.900 | 17,12 | 16,06 | 16,06 | 00:00:00 | | 2000-10-20 | 16,06 | 740.300 | 16,50 | 16,06 | 16,44 | 00:00:00 | | 2000-10-23 | 16,19 | 1.048.900 | 16,50 | 15,63 | 16,50 | 00:00:00 | | 2000-10-24 | 16,94 | 936.100 | 17,00 | 16,00 | 16,00 | 00:00:00 | | 2000-10-25 | 16,69 | 567.800 | 16,87 | 16,37 | 16,87 | 00:00:00 | | 2000-10-26 | 17,00 | 613.400 | 17,06 | 16,69 | 16,69 | 00:00:00 | | 2000-10-27 | 17,44 | 781.600 | 17,50 | 16,75 | 16,75 | 00:00:00 | | 2000-10-30 | 17,81 | 713.000 | 18,12 | 17,06 | 17,12 | 00:00:00 | | 2000-10-31 | 18,50 | 1.006.300 | 18,69 | 17,81 | 18,00 | 00:00:00 | | 2000-11-01 | 18,25 | 1.470.500 | 18,94 | 18,25 | 18,69 | 00:00:00 | | 2000-11-02 | 19,50 | 929.400 | 19,50 | 18,50 | 18,75 | 00:00:00 | | 2000-11-03 | 19,44 | 792.500 | 20,00 | 19,00 | 20,00 | 00:00:00 | | 2000-11-06 | 19,44 | 836.500 | 19,69 | 19,25 | 19,62 | 00:00:00 | | 2000-11-07 | 19,25 | 585.400 | 19,75 | 19,00 | 19,37 | 00:00:00 | | 2000-11-08 | 19,06 | 630.000 | 19,62 | 19,00 | 19,37 | 00:00:00 | | 2000-11-09 | 19,25 | 438.200 | 19,25 | 18,50 | 19,06 | 00:00:00 | | 2000-11-10 | 18,50 | 600.100 | 19,75 | 18,50 | 19,37 | 00:00:00 | | 2000-11-13 | 18,50 | 967.700 | 18,94 | 18,19 | 18,75 | 00:00:00 | | 2000-11-14 | 18,62 | 2.111.900 | 18,94 | 18,37 | 18,37 | 00:00:00 | | 2000-11-15 | 18,81 | 1.752.600 | 18,87 | 18,25 | 18,56 | 00:00:00 | | 2000-11-16 | 18,44 | 1.373.600 | 19,25 | 18,37 | 18,75 | 00:00:00 | | 2000-11-17 | 18,94 | 1.707.600 | 19,25 | 18,75 | 18,81 | 00:00:00 | | 2000-11-20 | 18,62 | 1.269.700 | 19,00 | 18,00 | 19,00 | 00:00:00 | | 2000-11-21 | 18,19 | 836.200 | 18,62 | 18,12 | 18,62 | 00:00:00 | | 2000-11-22 | 18,31 | 761.600 | 18,37 | 18,06 | 18,06 | 00:00:00 | | 2000-11-24 | 19,12 | 438.200 | 19,12 | 18,25 | 18,56 | 00:00:00 | | 2000-11-27 | 19,50 | 858.100 | 19,75 | 19,00 | 19,50 | 00:00:00 | | 2000-11-28 | 19,37 | 1.239.400 | 19,62 | 19,37 | 19,44 | 00:00:00 | | 2000-11-29 | 19,31 | 1.311.700 | 19,94 | 19,12 | 19,19 | 00:00:00 | | 2000-11-30 | 18,56 | 1.466.900 | 19,25 | 18,31 | 19,25 | 00:00:00 | | 2000-12-01 | 18,81 | 883.400 | 18,94 | 18,31 | 18,69 | 00:00:00 | | 2000-12-04 | 18,56 | 1.450.200 | 19,06 | 18,44 | 19,06 | 00:00:00 | | 2000-12-05 | 20,06 | 2.450.200 | 20,06 | 18,75 | 18,75 | 00:00:00 | | 2000-12-06 | 20,37 | 3.233.100 | 21,00 | 19,56 | 20,00 | 00:00:00 | | 2000-12-07 | 22,19 | 4.204.100 | 22,44 | 20,87 | 21,06 | 00:00:00 | | 2000-12-08 | 24,50 | 5.728.600 | 25,06 | 22,50 | 22,56 | 00:00:00 | | 2000-12-11 | 24,56 | 2.964.700 | 25,19 | 24,50 | 25,06 | 00:00:00 | | 2000-12-12 | 23,56 | 1.474.200 | 24,56 | 23,56 | 24,50 | 00:00:00 | | 2000-12-13 | 23,69 | 1.335.000 | 24,37 | 23,06 | 24,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
