|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-06-13 | 23,44 | 4.507.100 | 23,60 | 23,33 | 23,60 | 00:00:00 | | 2014-06-17 | 23,48 | 4.563.300 | 23,65 | 23,10 | 23,58 | 00:00:00 | | 2014-06-18 | 23,44 | 5.475.000 | 23,54 | 22,87 | 23,53 | 00:00:00 | | 2014-06-19 | 23,42 | 3.364.300 | 23,80 | 23,36 | 23,48 | 00:00:00 | | 2014-06-20 | 23,57 | 5.557.400 | 23,57 | 23,15 | 23,47 | 00:00:00 | | 2014-06-24 | 23,89 | 7.230.400 | 24,49 | 23,50 | 23,51 | 00:00:00 | | 2014-06-25 | 24,06 | 2.836.400 | 24,12 | 23,66 | 23,86 | 00:00:00 | | 2014-07-01 | 25,10 | 5.853.300 | 25,19 | 24,55 | 24,57 | 00:00:00 | | 2014-07-02 | 24,67 | 4.353.900 | 25,23 | 24,48 | 25,15 | 00:00:00 | | 2014-07-03 | 24,82 | 2.463.600 | 24,95 | 24,64 | 24,74 | 00:00:00 | | 2014-07-07 | 24,36 | 3.083.400 | 24,76 | 24,16 | 24,71 | 00:00:00 | | 2014-07-24 | 21,94 | 26.056.100 | 24,31 | 21,87 | 24,04 | 00:00:00 | | 2014-07-25 | 21,61 | 16.910.000 | 21,92 | 21,21 | 21,81 | 00:00:00 | | 2014-07-31 | 20,70 | 7.642.900 | 20,82 | 20,47 | 20,62 | 00:00:00 | | 2014-08-01 | 20,41 | 14.056.000 | 20,99 | 20,26 | 20,68 | 00:00:00 | | 2014-08-07 | 20,11 | 4.973.000 | 20,32 | 19,99 | 20,25 | 00:00:00 | | 2014-08-08 | 20,62 | 7.861.400 | 20,71 | 20,18 | 20,18 | 00:00:00 | | 2014-08-12 | 20,27 | 7.351.500 | 20,50 | 20,17 | 20,42 | 00:00:00 | | 2014-08-13 | 20,34 | 4.553.800 | 20,58 | 20,25 | 20,39 | 00:00:00 | | 2014-08-19 | 21,82 | 8.605.100 | 21,93 | 21,51 | 21,58 | 00:00:00 | | 2014-08-20 | 21,89 | 5.321.600 | 22,07 | 21,67 | 21,80 | 00:00:00 | | 2014-08-21 | 21,80 | 3.013.500 | 22,04 | 21,65 | 21,87 | 00:00:00 | | 2014-08-22 | 21,84 | 2.894.200 | 21,94 | 21,63 | 21,78 | 00:00:00 | | 2014-08-28 | 21,66 | 2.889.800 | 21,70 | 21,37 | 21,55 | 00:00:00 | | 2014-08-29 | 21,68 | 3.543.800 | 21,77 | 21,52 | 21,67 | 00:00:00 | | 2014-09-02 | 21,64 | 4.972.800 | 21,73 | 21,50 | 21,67 | 00:00:00 | | 2014-09-08 | 21,62 | 4.527.500 | 21,83 | 21,41 | 21,44 | 00:00:00 | | 2014-09-11 | 21,95 | 4.914.100 | 22,00 | 21,75 | 21,84 | 00:00:00 | | 2014-09-12 | 21,46 | 7.412.000 | 21,90 | 21,27 | 21,89 | 00:00:00 | | 2014-09-16 | 21,60 | 3.905.400 | 21,75 | 21,45 | 21,60 | 00:00:00 | | 2014-09-29 | 20,73 | 3.184.100 | 20,83 | 20,65 | 20,70 | 00:00:00 | | 2014-10-02 | 20,50 | 5.267.300 | 20,54 | 20,08 | 20,34 | 00:00:00 | | 2014-10-03 | 20,73 | 4.204.800 | 20,94 | 20,58 | 20,66 | 00:00:00 | | 2014-10-09 | 20,64 | 4.822.100 | 21,18 | 20,61 | 20,98 | 00:00:00 | | 2014-10-10 | 19,84 | 10.877.200 | 20,64 | 19,72 | 20,59 | 00:00:00 | | 2014-10-13 | 19,49 | 7.509.600 | 20,21 | 19,29 | 19,98 | 00:00:00 | | 2014-10-14 | 20,03 | 6.623.000 | 20,40 | 19,58 | 19,58 | 00:00:00 | | 2014-10-15 | 20,63 | 11.017.600 | 20,82 | 19,66 | 19,77 | 00:00:00 | | 2014-10-20 | 22,11 | 9.361.200 | 22,24 | 21,46 | 21,52 | 00:00:00 | | 2014-10-21 | 22,50 | 7.016.300 | 22,58 | 22,01 | 22,14 | 00:00:00 | | 2014-10-22 | 22,70 | 5.901.000 | 22,84 | 22,37 | 22,49 | 00:00:00 | | 2014-10-28 | 23,22 | 4.639.900 | 23,31 | 22,72 | 22,94 | 00:00:00 | | 2014-10-29 | 22,92 | 5.887.400 | 23,31 | 22,61 | 23,12 | 00:00:00 | | 2014-11-06 | 22,94 | 4.814.700 | 22,97 | 22,43 | 22,51 | 00:00:00 | | 2014-11-07 | 23,13 | 5.586.200 | 23,36 | 22,74 | 22,95 | 00:00:00 | | 2014-11-12 | 24,01 | 7.990.300 | 24,21 | 23,51 | 23,59 | 00:00:00 | | 2014-11-13 | 24,29 | 5.674.000 | 24,40 | 24,00 | 24,00 | 00:00:00 | | 2014-11-14 | 24,38 | 3.851.000 | 24,61 | 24,16 | 24,24 | 00:00:00 | | 2014-11-17 | 24,49 | 3.969.000 | 24,60 | 24,20 | 24,24 | 00:00:00 | | 2014-12-08 | 24,91 | 3.807.600 | 25,08 | 24,79 | 24,84 | 00:00:00 | | 2014-12-11 | 24,36 | 7.415.500 | 24,68 | 23,76 | 24,15 | 00:00:00 | | 2014-12-12 | 23,99 | 6.249.700 | 24,34 | 23,92 | 24,01 | 00:00:00 | | 2014-12-16 | 23,37 | 4.613.600 | 23,92 | 23,35 | 23,59 | 00:00:00 | | 2014-12-17 | 24,19 | 4.584.400 | 24,23 | 23,39 | 23,47 | 00:00:00 | | 2014-12-18 | 24,47 | 4.066.800 | 24,60 | 24,12 | 24,48 | 00:00:00 | | 2014-12-19 | 24,83 | 7.804.100 | 24,90 | 24,28 | 24,70 | 00:00:00 | | 2014-12-22 | 24,95 | 3.832.100 | 25,00 | 24,54 | 24,80 | 00:00:00 | | 2015-01-08 | 25,93 | 8.526.900 | 26,21 | 25,55 | 25,59 | 00:00:00 | | 2015-01-09 | 26,06 | 5.979.100 | 26,48 | 25,93 | 26,05 | 00:00:00 | | 2015-01-12 | 26,08 | 6.026.000 | 26,29 | 25,75 | 26,22 | 00:00:00 | | 2015-01-13 | 24,82 | 20.713.500 | 26,82 | 24,00 | 26,65 | 00:00:00 | | 2015-01-14 | 25,14 | 10.623.700 | 25,18 | 24,19 | 24,46 | 00:00:00 | | 2015-01-20 | 22,95 | 6.558.400 | 23,72 | 22,63 | 23,72 | 00:00:00 | | 2015-01-21 | 23,41 | 5.673.300 | 23,56 | 22,98 | 22,99 | 00:00:00 | | 2015-01-22 | 23,69 | 5.605.000 | 23,81 | 23,22 | 23,52 | 00:00:00 | | 2015-01-23 | 23,10 | 11.344.900 | 23,84 | 23,01 | 23,79 | 00:00:00 | | 2015-01-26 | 24,38 | 13.921.000 | 24,98 | 23,80 | 24,51 | 00:00:00 | | 2015-01-29 | 24,84 | 7.416.500 | 24,92 | 23,95 | 23,98 | 00:00:00 | | 2015-01-30 | 24,52 | 7.581.600 | 24,84 | 24,28 | 24,62 | 00:00:00 | | 2015-02-03 | 25,47 | 9.132.300 | 25,48 | 24,71 | 24,95 | 00:00:00 | | 2015-02-04 | 25,91 | 9.837.000 | 26,13 | 25,24 | 25,30 | 00:00:00 | | 2015-02-09 | 26,45 | 6.185.000 | 26,78 | 26,31 | 26,42 | 00:00:00 | | 2015-02-12 | 27,34 | 3.431.500 | 27,36 | 26,77 | 26,94 | 00:00:00 | | 2015-02-13 | 27,19 | 3.454.200 | 27,37 | 27,00 | 27,29 | 00:00:00 | | 2015-02-17 | 27,37 | 3.916.900 | 27,40 | 26,82 | 27,07 | 00:00:00 | | 2015-02-24 | 27,63 | 5.573.100 | 27,84 | 27,39 | 27,70 | 00:00:00 | | 2015-02-25 | 27,38 | 3.527.900 | 27,79 | 27,30 | 27,65 | 00:00:00 | | 2015-03-02 | 27,14 | 3.110.900 | 27,53 | 27,08 | 27,35 | 00:00:00 | | 2015-03-03 | 26,57 | 4.849.100 | 27,14 | 26,54 | 27,07 | 00:00:00 | | 2015-03-04 | 26,87 | 3.488.300 | 26,99 | 26,39 | 26,48 | 00:00:00 | | 2015-03-05 | 27,02 | 2.287.900 | 27,10 | 26,83 | 26,97 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
