|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 22,19 | 5.894.400 | 22,31 | 21,86 | 22,10 | 00:00:00 | | 2012-09-21 | 22,37 | 7.604.000 | 22,79 | 22,25 | 22,45 | 00:00:00 | | 2012-09-24 | 22,04 | 6.640.600 | 22,54 | 21,75 | 22,46 | 00:00:00 | | 2012-09-25 | 21,74 | 8.805.000 | 22,37 | 21,70 | 21,86 | 00:00:00 | | 2012-09-26 | 20,90 | 11.926.200 | 21,98 | 20,44 | 21,78 | 00:00:00 | | 2012-09-27 | 20,94 | 7.386.300 | 21,23 | 20,65 | 20,77 | 00:00:00 | | 2012-09-28 | 20,63 | 6.137.800 | 20,88 | 20,53 | 20,83 | 00:00:00 | | 2012-10-01 | 20,70 | 7.912.500 | 20,98 | 20,50 | 20,80 | 00:00:00 | | 2012-10-02 | 20,71 | 7.150.100 | 20,86 | 20,55 | 20,72 | 00:00:00 | | 2012-10-03 | 21,99 | 11.171.700 | 22,03 | 20,80 | 20,82 | 00:00:00 | | 2012-10-04 | 22,00 | 8.007.200 | 22,25 | 21,71 | 22,03 | 00:00:00 | | 2012-10-05 | 21,65 | 9.080.500 | 22,32 | 21,57 | 22,25 | 00:00:00 | | 2012-10-08 | 21,17 | 5.284.500 | 21,66 | 21,09 | 21,66 | 00:00:00 | | 2012-10-09 | 20,61 | 9.037.000 | 21,14 | 20,38 | 21,09 | 00:00:00 | | 2012-10-10 | 20,73 | 4.593.000 | 21,06 | 20,52 | 20,56 | 00:00:00 | | 2012-10-11 | 20,24 | 4.112.300 | 20,84 | 20,10 | 20,83 | 00:00:00 | | 2012-10-12 | 19,96 | 5.957.900 | 20,24 | 19,73 | 20,21 | 00:00:00 | | 2012-10-15 | 20,66 | 5.809.400 | 20,71 | 19,77 | 19,99 | 00:00:00 | | 2012-10-16 | 20,68 | 3.629.900 | 20,80 | 20,31 | 20,73 | 00:00:00 | | 2012-10-17 | 21,54 | 7.571.900 | 22,03 | 21,04 | 21,26 | 00:00:00 | | 2012-10-18 | 21,55 | 4.743.500 | 21,79 | 21,43 | 21,50 | 00:00:00 | | 2012-10-19 | 21,48 | 4.700.600 | 21,86 | 21,30 | 21,53 | 00:00:00 | | 2012-10-22 | 21,43 | 3.018.500 | 21,70 | 21,18 | 21,49 | 00:00:00 | | 2012-10-23 | 21,09 | 3.519.900 | 21,27 | 20,85 | 21,10 | 00:00:00 | | 2012-10-24 | 21,41 | 3.213.500 | 21,57 | 21,09 | 21,13 | 00:00:00 | | 2012-10-25 | 21,11 | 5.125.700 | 21,86 | 20,70 | 21,85 | 00:00:00 | | 2012-10-26 | 20,76 | 3.608.000 | 21,06 | 20,42 | 21,05 | 00:00:00 | | 2012-10-31 | 20,96 | 3.410.200 | 21,39 | 20,62 | 20,90 | 00:00:00 | | 2012-11-01 | 21,84 | 4.707.100 | 21,87 | 21,06 | 21,10 | 00:00:00 | | 2012-11-02 | 21,04 | 4.113.000 | 22,30 | 21,04 | 21,93 | 00:00:00 | | 2012-11-05 | 21,71 | 2.546.600 | 21,75 | 21,00 | 21,01 | 00:00:00 | | 2012-11-06 | 21,43 | 4.680.400 | 22,07 | 21,39 | 21,82 | 00:00:00 | | 2012-11-07 | 21,42 | 5.138.600 | 21,85 | 20,99 | 21,30 | 00:00:00 | | 2012-11-08 | 20,97 | 4.346.400 | 21,47 | 20,72 | 21,38 | 00:00:00 | | 2012-11-09 | 20,60 | 7.480.900 | 21,06 | 20,10 | 20,82 | 00:00:00 | | 2012-11-12 | 19,40 | 14.870.100 | 21,36 | 19,37 | 21,25 | 00:00:00 | | 2012-11-13 | 19,25 | 12.792.200 | 19,74 | 18,85 | 19,08 | 00:00:00 | | 2012-11-14 | 18,39 | 11.396.800 | 19,42 | 18,29 | 19,41 | 00:00:00 | | 2012-11-15 | 18,47 | 11.098.500 | 19,08 | 17,71 | 18,30 | 00:00:00 | | 2012-11-16 | 18,90 | 8.717.400 | 19,18 | 18,30 | 18,37 | 00:00:00 | | 2012-11-19 | 19,02 | 8.630.700 | 19,59 | 18,78 | 19,32 | 00:00:00 | | 2012-11-20 | 19,44 | 7.374.200 | 19,66 | 19,16 | 19,35 | 00:00:00 | | 2012-11-21 | 19,45 | 4.363.900 | 19,79 | 19,26 | 19,49 | 00:00:00 | | 2012-11-23 | 19,53 | 1.562.500 | 19,75 | 19,22 | 19,55 | 00:00:00 | | 2012-11-26 | 19,50 | 3.319.500 | 19,63 | 19,28 | 19,48 | 00:00:00 | | 2012-11-27 | 19,58 | 6.333.400 | 19,99 | 19,41 | 19,50 | 00:00:00 | | 2012-11-28 | 19,42 | 4.814.900 | 19,61 | 18,94 | 19,50 | 00:00:00 | | 2012-11-29 | 19,61 | 4.817.600 | 20,00 | 19,39 | 19,69 | 00:00:00 | | 2012-11-30 | 19,46 | 4.916.600 | 19,65 | 19,18 | 19,62 | 00:00:00 | | 2012-12-03 | 19,37 | 2.991.100 | 19,61 | 19,31 | 19,56 | 00:00:00 | | 2012-12-04 | 18,94 | 7.301.400 | 19,76 | 18,94 | 19,61 | 00:00:00 | | 2012-12-05 | 18,59 | 8.080.600 | 19,05 | 18,36 | 18,99 | 00:00:00 | | 2012-12-06 | 18,69 | 4.364.700 | 18,81 | 18,30 | 18,53 | 00:00:00 | | 2012-12-07 | 18,85 | 3.742.200 | 19,12 | 18,52 | 18,83 | 00:00:00 | | 2012-12-10 | 18,40 | 6.260.400 | 18,77 | 18,27 | 18,64 | 00:00:00 | | 2012-12-11 | 18,56 | 5.894.600 | 18,74 | 18,36 | 18,54 | 00:00:00 | | 2012-12-12 | 19,21 | 10.127.400 | 19,42 | 18,52 | 18,62 | 00:00:00 | | 2012-12-13 | 18,88 | 4.470.800 | 19,38 | 18,80 | 19,11 | 00:00:00 | | 2012-12-14 | 18,74 | 3.249.000 | 18,94 | 18,59 | 18,87 | 00:00:00 | | 2012-12-17 | 19,69 | 5.342.000 | 19,73 | 18,80 | 18,83 | 00:00:00 | | 2012-12-18 | 20,08 | 7.320.800 | 20,18 | 19,63 | 19,69 | 00:00:00 | | 2012-12-19 | 19,95 | 6.807.600 | 20,26 | 19,65 | 20,15 | 00:00:00 | | 2012-12-20 | 20,10 | 5.943.700 | 20,30 | 19,75 | 19,93 | 00:00:00 | | 2012-12-21 | 19,75 | 7.703.700 | 19,86 | 19,28 | 19,86 | 00:00:00 | | 2012-12-24 | 19,59 | 1.728.100 | 20,00 | 19,57 | 19,76 | 00:00:00 | | 2012-12-26 | 19,44 | 2.615.100 | 19,86 | 19,40 | 19,65 | 00:00:00 | | 2012-12-27 | 19,48 | 3.852.700 | 19,62 | 19,06 | 19,44 | 00:00:00 | | 2012-12-28 | 19,24 | 3.059.200 | 19,46 | 19,08 | 19,34 | 00:00:00 | | 2012-12-31 | 19,78 | 4.245.700 | 19,81 | 19,05 | 19,19 | 00:00:00 | | 2013-01-02 | 20,39 | 7.441.200 | 20,48 | 20,02 | 20,34 | 00:00:00 | | 2013-01-03 | 20,38 | 7.427.400 | 20,80 | 20,20 | 20,62 | 00:00:00 | | 2013-01-04 | 20,72 | 4.532.000 | 20,74 | 20,25 | 20,38 | 00:00:00 | | 2013-01-07 | 20,81 | 4.118.000 | 20,89 | 20,50 | 20,59 | 00:00:00 | | 2013-01-08 | 20,73 | 2.963.900 | 20,88 | 20,56 | 20,80 | 00:00:00 | | 2013-01-09 | 21,15 | 4.765.100 | 21,41 | 20,82 | 20,93 | 00:00:00 | | 2013-01-10 | 20,86 | 3.853.000 | 21,25 | 20,70 | 21,25 | 00:00:00 | | 2013-01-11 | 20,95 | 3.624.200 | 21,39 | 20,70 | 21,14 | 00:00:00 | | 2013-01-14 | 20,89 | 2.774.400 | 21,30 | 20,79 | 21,00 | 00:00:00 | | 2013-01-15 | 21,08 | 5.247.900 | 21,11 | 20,63 | 20,75 | 00:00:00 | | 2013-01-16 | 21,00 | 2.951.400 | 21,25 | 20,85 | 20,96 | 00:00:00 | | 2013-01-17 | 21,53 | 4.409.600 | 21,62 | 21,18 | 21,18 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
