|
 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 | | 2013-01-17 | 21,53 | 4.409.600 | 21,62 | 21,18 | 21,18 | 00:00:00 | | 2013-01-18 | 21,52 | 3.952.100 | 21,67 | 21,38 | 21,59 | 00:00:00 | | 2013-01-22 | 21,55 | 4.947.200 | 21,70 | 21,16 | 21,65 | 00:00:00 | | 2013-01-23 | 21,82 | 4.327.100 | 21,85 | 21,43 | 21,68 | 00:00:00 | | 2013-01-24 | 21,72 | 6.764.700 | 22,15 | 21,53 | 21,85 | 00:00:00 | | 2013-01-28 | 21,31 | 6.578.500 | 22,00 | 21,11 | 21,85 | 00:00:00 | | 2013-02-04 | 22,86 | 4.998.500 | 23,39 | 22,81 | 23,15 | 00:00:00 | | 2013-02-05 | 23,72 | 9.453.700 | 23,91 | 22,77 | 23,13 | 00:00:00 | | 2013-02-08 | 23,08 | 2.813.600 | 23,35 | 22,88 | 23,21 | 00:00:00 | | 2013-02-11 | 22,92 | 4.342.100 | 23,45 | 22,89 | 23,12 | 00:00:00 | | 2013-02-19 | 23,29 | 6.632.600 | 24,10 | 22,95 | 23,76 | 00:00:00 | | 2013-02-20 | 21,93 | 12.674.600 | 23,08 | 21,75 | 22,98 | 00:00:00 | | 2013-02-22 | 22,31 | 4.018.300 | 22,49 | 22,15 | 22,26 | 00:00:00 | | 2013-02-28 | 22,30 | 4.501.000 | 22,96 | 22,29 | 22,67 | 00:00:00 | | 2013-03-11 | 23,96 | 4.907.100 | 24,24 | 23,87 | 24,07 | 00:00:00 | | 2013-03-12 | 23,63 | 3.851.600 | 24,03 | 23,53 | 23,90 | 00:00:00 | | 2013-03-13 | 24,02 | 5.371.100 | 24,19 | 23,42 | 23,61 | 00:00:00 | | 2013-03-18 | 24,25 | 4.693.100 | 24,50 | 23,97 | 24,06 | 00:00:00 | | 2013-03-19 | 24,31 | 4.686.800 | 24,72 | 24,13 | 24,48 | 00:00:00 | | 2013-03-20 | 25,43 | 6.456.100 | 25,56 | 24,48 | 24,54 | 00:00:00 | | 2013-03-25 | 24,48 | 4.327.100 | 25,22 | 24,33 | 24,79 | 00:00:00 | | 2013-03-28 | 24,30 | 4.061.200 | 24,50 | 24,02 | 24,39 | 00:00:00 | | 2013-04-02 | 23,41 | 4.529.400 | 24,19 | 23,35 | 24,06 | 00:00:00 | | 2013-04-03 | 22,84 | 8.907.400 | 23,57 | 22,10 | 23,45 | 00:00:00 | | 2013-04-04 | 22,88 | 4.508.400 | 23,04 | 22,60 | 22,89 | 00:00:00 | | 2013-04-05 | 23,08 | 6.263.300 | 23,12 | 22,16 | 22,43 | 00:00:00 | | 2013-04-08 | 23,48 | 5.831.600 | 23,53 | 22,90 | 23,10 | 00:00:00 | | 2013-04-11 | 23,33 | 3.251.300 | 23,59 | 23,03 | 23,03 | 00:00:00 | | 2013-04-12 | 23,42 | 4.622.700 | 23,93 | 23,16 | 23,22 | 00:00:00 | | 2013-04-15 | 21,90 | 6.431.500 | 23,22 | 21,85 | 23,21 | 00:00:00 | | 2013-04-16 | 22,45 | 5.696.300 | 22,56 | 21,71 | 22,42 | 00:00:00 | | 2013-04-17 | 22,14 | 5.013.900 | 22,23 | 21,64 | 22,20 | 00:00:00 | | 2013-04-18 | 21,48 | 5.308.100 | 22,14 | 21,24 | 22,10 | 00:00:00 | | 2013-04-22 | 22,36 | 4.021.600 | 22,46 | 21,47 | 22,01 | 00:00:00 | | 2013-04-30 | 26,08 | 8.695.200 | 26,49 | 25,52 | 26,22 | 00:00:00 | | 2013-05-01 | 25,58 | 5.938.500 | 26,04 | 25,39 | 25,97 | 00:00:00 | | 2013-05-09 | 26,82 | 5.126.200 | 27,31 | 26,78 | 26,86 | 00:00:00 | | 2013-05-10 | 27,15 | 2.982.700 | 27,16 | 26,85 | 26,87 | 00:00:00 | | 2013-05-14 | 27,60 | 4.003.000 | 27,61 | 27,23 | 27,37 | 00:00:00 | | 2013-05-15 | 27,43 | 5.243.300 | 27,75 | 27,20 | 27,49 | 00:00:00 | | 2013-05-20 | 26,74 | 4.060.300 | 27,61 | 26,71 | 27,20 | 00:00:00 | | 2013-05-28 | 25,69 | 5.827.800 | 26,53 | 25,48 | 26,13 | 00:00:00 | | 2013-06-06 | 23,27 | 10.558.100 | 23,41 | 22,13 | 22,55 | 00:00:00 | | 2013-06-07 | 23,56 | 8.923.900 | 24,20 | 23,14 | 23,54 | 00:00:00 | | 2013-06-11 | 22,32 | 6.952.500 | 23,02 | 22,17 | 22,69 | 00:00:00 | | 2013-06-12 | 22,49 | 5.985.100 | 22,86 | 22,29 | 22,66 | 00:00:00 | | 2013-06-13 | 23,66 | 7.234.000 | 23,73 | 22,45 | 22,45 | 00:00:00 | | 2013-06-14 | 23,89 | 7.673.300 | 24,15 | 23,62 | 23,62 | 00:00:00 | | 2013-06-17 | 24,26 | 6.115.700 | 24,65 | 23,98 | 24,10 | 00:00:00 | | 2013-07-08 | 19,73 | 7.582.000 | 20,48 | 19,69 | 20,36 | 00:00:00 | | 2013-07-11 | 22,98 | 11.785.100 | 23,01 | 21,92 | 21,92 | 00:00:00 | | 2013-07-12 | 22,76 | 4.959.000 | 23,20 | 22,61 | 22,96 | 00:00:00 | | 2013-07-18 | 21,67 | 4.976.500 | 22,38 | 21,66 | 22,28 | 00:00:00 | | 2013-07-19 | 22,07 | 4.929.300 | 22,20 | 21,57 | 21,64 | 00:00:00 | | 2013-07-22 | 21,58 | 4.842.400 | 22,34 | 21,49 | 22,27 | 00:00:00 | | 2013-07-29 | 19,67 | 10.822.400 | 20,06 | 19,38 | 19,48 | 00:00:00 | | 2013-07-30 | 19,75 | 7.157.200 | 19,84 | 19,48 | 19,52 | 00:00:00 | | 2013-07-31 | 20,10 | 9.662.300 | 20,45 | 19,61 | 19,70 | 00:00:00 | | 2013-08-13 | 18,54 | 7.386.900 | 18,91 | 18,19 | 18,85 | 00:00:00 | | 2013-08-14 | 18,09 | 9.419.500 | 18,50 | 17,91 | 18,50 | 00:00:00 | | 2013-08-19 | 18,30 | 8.805.200 | 19,29 | 18,21 | 18,97 | 00:00:00 | | 2013-08-22 | 19,28 | 3.760.700 | 19,44 | 18,86 | 18,97 | 00:00:00 | | 2013-08-23 | 18,73 | 7.144.600 | 19,39 | 18,47 | 19,39 | 00:00:00 | | 2013-09-03 | 17,80 | 6.962.500 | 18,12 | 17,73 | 17,91 | 00:00:00 | | 2013-09-04 | 17,83 | 5.929.800 | 18,04 | 17,75 | 17,80 | 00:00:00 | | 2013-09-05 | 17,77 | 5.756.800 | 17,86 | 17,52 | 17,82 | 00:00:00 | | 2013-09-06 | 18,10 | 7.702.200 | 18,51 | 17,87 | 18,11 | 00:00:00 | | 2013-09-09 | 19,28 | 10.604.000 | 19,34 | 18,19 | 18,19 | 00:00:00 | | 2013-09-12 | 19,36 | 6.758.900 | 20,07 | 19,30 | 19,48 | 00:00:00 | | 2013-09-13 | 19,14 | 5.183.800 | 19,43 | 18,88 | 19,31 | 00:00:00 | | 2013-09-16 | 19,84 | 9.905.600 | 20,24 | 19,61 | 19,74 | 00:00:00 | | 2013-09-20 | 20,20 | 10.124.300 | 21,09 | 20,03 | 21,06 | 00:00:00 | | 2013-09-26 | 19,99 | 4.217.500 | 20,26 | 19,83 | 20,16 | 00:00:00 | | 2013-09-27 | 19,63 | 4.529.600 | 20,02 | 19,57 | 19,82 | 00:00:00 | | 2013-09-30 | 19,43 | 7.685.000 | 19,60 | 19,10 | 19,28 | 00:00:00 | | 2013-10-01 | 19,38 | 7.516.700 | 19,56 | 19,21 | 19,47 | 00:00:00 | | 2013-10-02 | 19,54 | 7.228.100 | 19,70 | 19,11 | 19,20 | 00:00:00 | | 2013-10-07 | 18,50 | 6.564.000 | 18,84 | 18,25 | 18,26 | 00:00:00 | | 2013-10-08 | 17,99 | 5.963.400 | 18,75 | 17,95 | 18,54 | 00:00:00 | | 2013-10-09 | 17,93 | 10.650.100 | 18,25 | 17,66 | 18,03 | 00:00:00 | | 2013-10-14 | 18,25 | 6.560.500 | 18,49 | 17,97 | 18,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
