|
 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 | | 2013-10-14 | 18,25 | 6.560.500 | 18,49 | 17,97 | 18,30 | 00:00:00 | | 2013-10-15 | 17,69 | 10.394.300 | 18,24 | 17,65 | 18,21 | 00:00:00 | | 2013-10-16 | 18,05 | 11.696.600 | 18,31 | 17,60 | 17,89 | 00:00:00 | | 2013-10-22 | 19,23 | 6.608.700 | 19,34 | 18,77 | 18,83 | 00:00:00 | | 2013-10-23 | 19,47 | 7.974.900 | 19,97 | 19,14 | 19,17 | 00:00:00 | | 2013-10-28 | 19,66 | 4.892.400 | 20,00 | 19,49 | 19,79 | 00:00:00 | | 2013-11-04 | 18,82 | 6.850.300 | 19,28 | 18,59 | 18,63 | 00:00:00 | | 2013-11-05 | 18,41 | 8.004.900 | 18,93 | 18,14 | 18,72 | 00:00:00 | | 2013-11-06 | 18,73 | 10.499.500 | 18,77 | 18,26 | 18,46 | 00:00:00 | | 2013-11-07 | 18,55 | 8.049.100 | 19,24 | 18,44 | 18,92 | 00:00:00 | | 2013-11-08 | 18,14 | 20.501.200 | 18,35 | 17,86 | 18,33 | 00:00:00 | | 2013-11-11 | 18,06 | 10.780.700 | 18,21 | 17,67 | 18,16 | 00:00:00 | | 2013-12-12 | 18,99 | 5.193.500 | 19,18 | 18,83 | 18,93 | 00:00:00 | | 2013-12-13 | 18,96 | 3.759.900 | 19,20 | 18,89 | 19,06 | 00:00:00 | | 2013-12-19 | 20,16 | 7.487.800 | 20,25 | 19,93 | 19,93 | 00:00:00 | | 2013-12-20 | 20,58 | 8.153.600 | 20,63 | 20,11 | 20,11 | 00:00:00 | | 2013-12-23 | 21,13 | 8.671.300 | 21,30 | 20,73 | 20,73 | 00:00:00 | | 2013-12-24 | 21,29 | 3.768.200 | 21,58 | 20,77 | 21,05 | 00:00:00 | | 2013-12-30 | 21,93 | 5.684.000 | 22,00 | 21,36 | 21,67 | 00:00:00 | | 2013-12-31 | 22,32 | 6.111.300 | 22,35 | 21,94 | 22,02 | 00:00:00 | | 2014-01-02 | 21,83 | 6.127.200 | 22,04 | 21,64 | 21,81 | 00:00:00 | | 2014-01-06 | 21,27 | 6.655.500 | 21,93 | 21,17 | 21,92 | 00:00:00 | | 2014-01-07 | 21,34 | 4.804.900 | 21,53 | 21,20 | 21,48 | 00:00:00 | | 2014-01-08 | 21,58 | 5.760.100 | 21,75 | 21,15 | 21,26 | 00:00:00 | | 2014-01-13 | 21,55 | 6.764.200 | 22,14 | 21,42 | 21,97 | 00:00:00 | | 2014-01-14 | 21,59 | 4.574.600 | 21,73 | 21,32 | 21,56 | 00:00:00 | | 2014-01-21 | 21,48 | 3.649.600 | 21,80 | 21,32 | 21,66 | 00:00:00 | | 2014-01-27 | 20,94 | 10.671.600 | 21,48 | 20,20 | 21,01 | 00:00:00 | | 2014-01-28 | 23,00 | 19.823.800 | 23,20 | 21,95 | 22,26 | 00:00:00 | | 2014-01-29 | 23,11 | 11.727.500 | 23,28 | 22,34 | 22,59 | 00:00:00 | | 2014-02-03 | 22,88 | 8.989.100 | 23,62 | 22,54 | 23,49 | 00:00:00 | | 2014-02-04 | 23,07 | 6.721.200 | 23,29 | 22,79 | 23,00 | 00:00:00 | | 2014-02-05 | 22,69 | 6.892.800 | 23,13 | 22,60 | 22,91 | 00:00:00 | | 2014-02-06 | 23,57 | 12.389.200 | 23,88 | 22,93 | 22,94 | 00:00:00 | | 2014-02-07 | 23,89 | 7.465.400 | 23,95 | 23,49 | 23,75 | 00:00:00 | | 2014-02-10 | 23,55 | 8.163.400 | 24,17 | 23,29 | 23,89 | 00:00:00 | | 2014-02-13 | 23,24 | 5.622.100 | 23,34 | 22,85 | 23,13 | 00:00:00 | | 2014-02-14 | 23,62 | 4.936.800 | 23,66 | 23,09 | 23,24 | 00:00:00 | | 2014-03-03 | 24,29 | 4.860.900 | 24,45 | 23,79 | 23,79 | 00:00:00 | | 2014-03-04 | 24,33 | 6.204.400 | 24,74 | 24,08 | 24,57 | 00:00:00 | | 2014-03-05 | 23,96 | 7.936.800 | 24,33 | 23,93 | 24,25 | 00:00:00 | | 2014-03-06 | 23,86 | 4.005.200 | 24,12 | 23,69 | 24,00 | 00:00:00 | | 2014-03-07 | 23,47 | 6.456.200 | 24,03 | 23,36 | 24,01 | 00:00:00 | | 2014-03-10 | 22,77 | 7.887.100 | 23,42 | 22,76 | 23,08 | 00:00:00 | | 2014-03-13 | 22,16 | 5.688.600 | 22,83 | 21,92 | 22,78 | 00:00:00 | | 2014-03-14 | 22,04 | 5.715.500 | 22,37 | 21,88 | 22,10 | 00:00:00 | | 2014-03-24 | 21,26 | 7.463.500 | 21,58 | 20,97 | 21,49 | 00:00:00 | | 2014-03-25 | 21,45 | 7.474.900 | 21,65 | 21,29 | 21,43 | 00:00:00 | | 2014-03-26 | 21,15 | 6.520.300 | 21,71 | 21,13 | 21,56 | 00:00:00 | | 2014-03-31 | 21,65 | 8.506.500 | 21,99 | 21,55 | 21,77 | 00:00:00 | | 2014-04-01 | 22,13 | 4.505.000 | 22,30 | 21,67 | 21,72 | 00:00:00 | | 2014-04-02 | 22,25 | 3.427.800 | 22,36 | 21,82 | 22,16 | 00:00:00 | | 2014-04-03 | 22,43 | 4.100.100 | 22,48 | 21,93 | 22,26 | 00:00:00 | | 2014-04-07 | 21,77 | 8.306.800 | 22,20 | 21,50 | 22,10 | 00:00:00 | | 2014-04-08 | 21,84 | 4.565.200 | 21,97 | 21,46 | 21,69 | 00:00:00 | | 2014-04-09 | 21,94 | 4.318.900 | 22,21 | 21,48 | 21,89 | 00:00:00 | | 2014-04-10 | 21,79 | 5.864.600 | 22,35 | 21,77 | 21,92 | 00:00:00 | | 2014-04-11 | 21,61 | 5.704.500 | 21,85 | 21,42 | 21,56 | 00:00:00 | | 2014-04-14 | 21,76 | 5.369.700 | 22,13 | 21,53 | 21,73 | 00:00:00 | | 2014-04-15 | 21,68 | 4.850.300 | 22,11 | 21,27 | 21,79 | 00:00:00 | | 2014-04-16 | 21,86 | 3.457.400 | 21,98 | 21,50 | 21,82 | 00:00:00 | | 2014-04-21 | 21,58 | 4.659.600 | 21,62 | 21,24 | 21,53 | 00:00:00 | | 2014-05-01 | 22,83 | 5.922.600 | 23,12 | 22,24 | 22,35 | 00:00:00 | | 2014-05-02 | 23,12 | 5.772.600 | 23,55 | 22,70 | 22,82 | 00:00:00 | | 2014-05-05 | 22,98 | 5.370.800 | 23,24 | 22,80 | 23,13 | 00:00:00 | | 2014-05-06 | 22,43 | 10.880.000 | 22,96 | 22,17 | 22,89 | 00:00:00 | | 2014-05-07 | 22,42 | 7.108.600 | 22,55 | 22,13 | 22,49 | 00:00:00 | | 2014-05-12 | 22,62 | 7.010.500 | 22,70 | 22,14 | 22,18 | 00:00:00 | | 2014-05-13 | 23,07 | 9.417.800 | 23,28 | 22,57 | 22,60 | 00:00:00 | | 2014-05-14 | 22,12 | 8.802.500 | 23,02 | 22,10 | 23,01 | 00:00:00 | | 2014-05-15 | 22,25 | 7.043.500 | 22,36 | 21,47 | 22,07 | 00:00:00 | | 2014-05-16 | 22,19 | 4.717.200 | 22,71 | 22,00 | 22,63 | 00:00:00 | | 2014-05-19 | 21,96 | 3.357.800 | 22,08 | 21,74 | 22,08 | 00:00:00 | | 2014-05-27 | 23,13 | 5.948.200 | 23,78 | 23,09 | 23,75 | 00:00:00 | | 2014-05-30 | 23,68 | 3.635.500 | 23,99 | 23,57 | 23,83 | 00:00:00 | | 2014-06-02 | 23,74 | 2.654.900 | 23,88 | 23,59 | 23,69 | 00:00:00 | | 2014-06-05 | 24,00 | 4.084.600 | 24,19 | 23,58 | 23,68 | 00:00:00 | | 2014-06-06 | 24,42 | 3.598.100 | 24,50 | 24,08 | 24,11 | 00:00:00 | | 2014-06-09 | 24,61 | 4.619.300 | 24,83 | 24,38 | 24,43 | 00:00:00 | | 2014-06-12 | 23,52 | 4.752.800 | 24,04 | 23,45 | 23,91 | 00:00:00 | | 2014-06-13 | 23,44 | 4.507.100 | 23,60 | 23,33 | 23,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
