|
 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 | | 2000-12-13 | 23,69 | 1.335.000 | 24,37 | 23,06 | 24,00 | 00:00:00 | | 2000-12-14 | 22,31 | 1.887.100 | 23,94 | 22,00 | 23,75 | 00:00:00 | | 2000-12-15 | 23,12 | 1.560.400 | 23,31 | 22,06 | 22,31 | 00:00:00 | | 2000-12-18 | 23,56 | 1.734.600 | 24,37 | 23,50 | 23,87 | 00:00:00 | | 2000-12-19 | 23,19 | 1.044.600 | 24,44 | 23,12 | 24,00 | 00:00:00 | | 2000-12-20 | 22,06 | 1.288.400 | 23,37 | 22,06 | 22,94 | 00:00:00 | | 2000-12-21 | 21,75 | 1.711.000 | 22,19 | 21,25 | 21,56 | 00:00:00 | | 2000-12-22 | 22,62 | 1.003.000 | 23,00 | 21,56 | 21,56 | 00:00:00 | | 2000-12-26 | 24,06 | 1.119.200 | 24,19 | 22,69 | 22,81 | 00:00:00 | | 2000-12-27 | 24,87 | 1.768.600 | 24,94 | 24,37 | 24,87 | 00:00:00 | | 2000-12-28 | 25,81 | 1.468.900 | 26,00 | 24,81 | 24,87 | 00:00:00 | | 2000-12-29 | 24,44 | 1.232.800 | 25,75 | 24,37 | 25,69 | 00:00:00 | | 2001-01-02 | 25,44 | 3.037.600 | 26,00 | 24,75 | 26,00 | 00:00:00 | | 2001-01-03 | 26,25 | 1.905.400 | 26,25 | 24,62 | 25,25 | 00:00:00 | | 2001-01-04 | 26,69 | 3.247.700 | 27,00 | 26,50 | 26,62 | 00:00:00 | | 2001-01-05 | 25,19 | 1.932.100 | 26,50 | 25,00 | 26,50 | 00:00:00 | | 2001-01-08 | 24,12 | 2.627.000 | 25,19 | 24,00 | 25,19 | 00:00:00 | | 2001-01-09 | 23,94 | 2.161.800 | 24,56 | 23,81 | 24,25 | 00:00:00 | | 2001-01-10 | 23,94 | 2.205.100 | 24,06 | 23,75 | 23,94 | 00:00:00 | | 2001-01-11 | 23,44 | 1.529.800 | 24,00 | 22,50 | 23,94 | 00:00:00 | | 2001-01-12 | 23,06 | 2.722.900 | 23,94 | 22,44 | 23,94 | 00:00:00 | | 2001-01-16 | 23,69 | 3.006.300 | 24,00 | 22,50 | 22,94 | 00:00:00 | | 2001-01-17 | 23,50 | 2.850.800 | 24,31 | 23,50 | 23,94 | 00:00:00 | | 2001-01-18 | 24,25 | 1.737.900 | 24,81 | 23,50 | 24,06 | 00:00:00 | | 2001-01-19 | 21,94 | 2.880.400 | 24,94 | 21,87 | 24,50 | 00:00:00 | | 2001-01-22 | 21,19 | 2.511.200 | 22,00 | 20,75 | 22,00 | 00:00:00 | | 2001-01-23 | 23,25 | 2.434.900 | 23,44 | 21,37 | 21,44 | 00:00:00 | | 2001-01-24 | 23,31 | 3.066.300 | 24,56 | 22,87 | 23,37 | 00:00:00 | | 2001-01-25 | 24,25 | 2.392.300 | 25,50 | 23,31 | 23,37 | 00:00:00 | | 2001-01-26 | 23,19 | 1.342.000 | 24,69 | 23,19 | 24,12 | 00:00:00 | | 2001-01-29 | 22,00 | 2.466.200 | 23,00 | 22,00 | 22,30 | 00:00:00 | | 2001-01-30 | 23,22 | 2.432.900 | 23,23 | 21,88 | 23,10 | 00:00:00 | | 2001-01-31 | 23,53 | 1.533.800 | 24,25 | 23,15 | 23,60 | 00:00:00 | | 2001-02-01 | 23,80 | 767.600 | 23,99 | 22,75 | 22,75 | 00:00:00 | | 2001-02-02 | 23,52 | 703.000 | 24,25 | 23,38 | 24,00 | 00:00:00 | | 2001-02-05 | 24,20 | 1.382.900 | 24,39 | 23,01 | 23,01 | 00:00:00 | | 2001-02-06 | 24,85 | 1.950.400 | 24,95 | 23,94 | 24,30 | 00:00:00 | | 2001-02-07 | 24,80 | 1.205.100 | 25,02 | 24,55 | 24,70 | 00:00:00 | | 2001-02-08 | 23,90 | 1.056.900 | 25,10 | 23,76 | 24,90 | 00:00:00 | | 2001-02-09 | 23,00 | 1.214.100 | 24,30 | 22,78 | 24,30 | 00:00:00 | | 2001-02-12 | 23,58 | 2.192.800 | 23,75 | 22,00 | 22,20 | 00:00:00 | | 2001-02-13 | 24,16 | 1.380.600 | 24,58 | 23,58 | 23,70 | 00:00:00 | | 2001-02-14 | 24,46 | 927.700 | 24,65 | 23,95 | 24,50 | 00:00:00 | | 2001-02-15 | 24,50 | 1.484.200 | 25,25 | 24,46 | 24,46 | 00:00:00 | | 2001-02-16 | 24,52 | 996.000 | 24,73 | 23,89 | 24,60 | 00:00:00 | | 2001-02-20 | 23,12 | 1.460.500 | 23,95 | 23,06 | 23,65 | 00:00:00 | | 2001-02-21 | 23,15 | 1.454.200 | 23,79 | 23,00 | 23,14 | 00:00:00 | | 2001-02-22 | 21,96 | 1.190.800 | 23,18 | 21,92 | 23,15 | 00:00:00 | | 2001-02-23 | 22,21 | 2.093.200 | 22,21 | 20,50 | 21,98 | 00:00:00 | | 2001-02-26 | 23,05 | 1.199.100 | 23,31 | 22,60 | 23,31 | 00:00:00 | | 2001-02-27 | 22,37 | 1.433.200 | 23,02 | 22,35 | 23,02 | 00:00:00 | | 2001-02-28 | 22,80 | 1.080.300 | 22,95 | 22,38 | 22,62 | 00:00:00 | | 2001-03-01 | 22,80 | 1.025.000 | 22,80 | 21,62 | 22,00 | 00:00:00 | | 2001-03-02 | 22,78 | 1.242.800 | 23,47 | 22,02 | 22,10 | 00:00:00 | | 2001-03-05 | 22,60 | 983.300 | 23,25 | 22,53 | 22,92 | 00:00:00 | | 2001-03-06 | 23,09 | 1.124.500 | 23,40 | 22,80 | 23,10 | 00:00:00 | | 2001-03-07 | 21,34 | 1.244.700 | 21,40 | 20,75 | 21,00 | 00:00:00 | | 2001-03-08 | 21,68 | 1.260.000 | 21,95 | 21,30 | 21,50 | 00:00:00 | | 2001-03-09 | 20,99 | 638.700 | 21,50 | 20,55 | 21,45 | 00:00:00 | | 2001-03-12 | 20,19 | 516.600 | 21,24 | 20,10 | 21,24 | 00:00:00 | | 2001-03-13 | 19,85 | 792.300 | 20,50 | 19,25 | 20,19 | 00:00:00 | | 2001-03-14 | 18,80 | 697.800 | 19,54 | 18,70 | 19,25 | 00:00:00 | | 2001-03-15 | 18,90 | 743.100 | 19,35 | 18,75 | 19,35 | 00:00:00 | | 2001-03-16 | 18,17 | 1.256.100 | 18,90 | 17,90 | 18,90 | 00:00:00 | | 2001-03-19 | 19,30 | 1.316.400 | 19,35 | 18,42 | 18,75 | 00:00:00 | | 2001-03-20 | 20,53 | 2.567.100 | 20,65 | 19,30 | 19,55 | 00:00:00 | | 2001-03-21 | 20,61 | 1.779.000 | 21,20 | 20,49 | 20,49 | 00:00:00 | | 2001-03-22 | 19,94 | 1.045.200 | 20,85 | 19,40 | 20,55 | 00:00:00 | | 2001-03-23 | 20,78 | 1.077.600 | 20,80 | 20,00 | 20,18 | 00:00:00 | | 2001-03-26 | 20,62 | 1.635.300 | 21,24 | 20,38 | 20,79 | 00:00:00 | | 2001-03-27 | 20,95 | 1.132.200 | 21,20 | 20,30 | 21,15 | 00:00:00 | | 2001-03-28 | 21,19 | 935.100 | 21,25 | 20,53 | 20,95 | 00:00:00 | | 2001-03-29 | 21,86 | 1.622.400 | 22,05 | 20,70 | 20,79 | 00:00:00 | | 2001-03-30 | 21,15 | 1.985.100 | 22,18 | 20,96 | 22,06 | 00:00:00 | | 2001-04-02 | 20,48 | 1.358.400 | 21,20 | 20,30 | 20,60 | 00:00:00 | | 2001-04-03 | 20,50 | 1.263.000 | 20,73 | 20,25 | 20,73 | 00:00:00 | | 2001-04-04 | 20,47 | 616.800 | 20,89 | 20,20 | 20,38 | 00:00:00 | | 2001-04-05 | 21,19 | 1.134.000 | 21,25 | 20,48 | 20,48 | 00:00:00 | | 2001-04-06 | 20,55 | 1.365.900 | 21,85 | 20,02 | 21,39 | 00:00:00 | | 2001-04-09 | 20,70 | 1.162.800 | 20,95 | 20,45 | 20,56 | 00:00:00 | | 2001-04-10 | 21,52 | 1.113.000 | 21,80 | 20,86 | 21,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
