|
 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 | | 2015-03-05 | 27,02 | 2.287.900 | 27,10 | 26,83 | 26,97 | 00:00:00 | | 2015-03-06 | 26,17 | 5.813.500 | 26,85 | 26,00 | 26,79 | 00:00:00 | | 2015-03-09 | 26,21 | 3.252.800 | 26,53 | 26,14 | 26,44 | 00:00:00 | | 2015-03-10 | 25,91 | 3.381.600 | 26,19 | 25,84 | 25,92 | 00:00:00 | | 2015-03-11 | 25,99 | 2.591.000 | 26,26 | 25,77 | 25,94 | 00:00:00 | | 2015-03-12 | 26,60 | 2.687.700 | 26,63 | 26,07 | 26,14 | 00:00:00 | | 2015-03-13 | 26,35 | 2.321.600 | 26,76 | 26,14 | 26,48 | 00:00:00 | | 2015-03-19 | 26,95 | 4.544.200 | 27,61 | 26,59 | 27,32 | 00:00:00 | | 2015-03-20 | 27,33 | 5.531.000 | 27,74 | 27,19 | 27,23 | 00:00:00 | | 2015-03-24 | 27,43 | 3.908.000 | 27,89 | 26,86 | 26,98 | 00:00:00 | | 2015-03-25 | 26,91 | 4.530.200 | 27,81 | 26,85 | 27,45 | 00:00:00 | | 2015-03-26 | 26,69 | 3.090.400 | 26,99 | 26,58 | 26,77 | 00:00:00 | | 2015-03-27 | 27,43 | 3.638.400 | 27,53 | 26,72 | 26,79 | 00:00:00 | | 2015-03-30 | 28,01 | 4.349.000 | 28,23 | 27,48 | 27,58 | 00:00:00 | | 2015-04-02 | 29,01 | 5.070.200 | 29,08 | 28,27 | 28,34 | 00:00:00 | | 2015-04-07 | 28,03 | 4.282.700 | 28,78 | 27,95 | 28,73 | 00:00:00 | | 2015-04-08 | 28,54 | 3.600.800 | 28,58 | 27,95 | 28,03 | 00:00:00 | | 2015-04-09 | 28,48 | 3.612.500 | 28,69 | 27,87 | 28,43 | 00:00:00 | | 2015-04-10 | 28,61 | 2.520.200 | 28,64 | 28,19 | 28,48 | 00:00:00 | | 2015-04-13 | 28,38 | 2.068.700 | 28,70 | 28,29 | 28,55 | 00:00:00 | | 2015-04-21 | 28,56 | 8.264.000 | 28,97 | 28,13 | 28,13 | 00:00:00 | | 2015-04-22 | 27,03 | 17.787.300 | 28,64 | 26,66 | 28,34 | 00:00:00 | | 2015-05-04 | 25,62 | 3.351.900 | 26,07 | 25,49 | 25,82 | 00:00:00 | | 2015-05-05 | 25,18 | 5.165.000 | 25,80 | 25,15 | 25,60 | 00:00:00 | | 2015-05-06 | 25,27 | 3.289.800 | 25,38 | 24,92 | 25,27 | 00:00:00 | | 2015-05-07 | 25,72 | 3.945.200 | 25,81 | 25,19 | 25,20 | 00:00:00 | | 2015-05-18 | 26,46 | 4.841.000 | 26,57 | 26,11 | 26,30 | 00:00:00 | | 2015-05-19 | 26,77 | 6.263.100 | 27,47 | 26,61 | 27,20 | 00:00:00 | | 2015-05-20 | 26,92 | 4.700.500 | 27,05 | 26,40 | 26,85 | 00:00:00 | | 2015-05-26 | 26,27 | 3.935.500 | 26,67 | 26,25 | 26,63 | 00:00:00 | | 2015-06-04 | 26,21 | 4.405.900 | 26,64 | 26,10 | 26,23 | 00:00:00 | | 2015-06-11 | 26,42 | 2.855.900 | 26,84 | 26,39 | 26,42 | 00:00:00 | | 2015-06-12 | 26,71 | 3.547.100 | 26,75 | 26,22 | 26,23 | 00:00:00 | | 2015-06-22 | 27,58 | 3.763.000 | 27,73 | 27,43 | 27,43 | 00:00:00 | | 2015-06-25 | 27,86 | 3.152.300 | 28,32 | 27,81 | 28,08 | 00:00:00 | | 2015-06-26 | 27,97 | 3.871.900 | 28,10 | 27,68 | 27,97 | 00:00:00 | | 2015-07-02 | 27,59 | 3.392.300 | 27,94 | 27,30 | 27,66 | 00:00:00 | | 2015-07-13 | 28,27 | 2.734.400 | 28,48 | 28,14 | 28,35 | 00:00:00 | | 2015-07-27 | 26,74 | 6.480.900 | 26,98 | 26,47 | 26,56 | 00:00:00 | | 2015-07-30 | 29,47 | 8.868.400 | 29,49 | 28,36 | 28,49 | 00:00:00 | | 2015-07-31 | 29,69 | 6.608.100 | 29,80 | 29,17 | 29,56 | 00:00:00 | | 2015-08-03 | 29,68 | 5.248.800 | 29,70 | 29,23 | 29,69 | 00:00:00 | | 2015-08-04 | 29,17 | 4.230.800 | 29,71 | 28,89 | 29,65 | 00:00:00 | | 2015-08-05 | 28,71 | 4.240.900 | 29,46 | 28,51 | 29,37 | 00:00:00 | | 2015-08-06 | 28,62 | 4.304.900 | 28,88 | 28,43 | 28,83 | 00:00:00 | | 2015-08-07 | 28,51 | 3.781.500 | 28,63 | 28,16 | 28,56 | 00:00:00 | | 2015-08-10 | 29,06 | 3.143.000 | 29,19 | 28,69 | 28,78 | 00:00:00 | | 2015-08-13 | 30,68 | 6.670.500 | 30,85 | 29,90 | 30,00 | 00:00:00 | | 2015-08-14 | 30,64 | 3.798.400 | 30,66 | 30,33 | 30,58 | 00:00:00 | | 2015-08-17 | 31,21 | 4.970.000 | 31,40 | 30,48 | 30,52 | 00:00:00 | | 2015-08-20 | 31,66 | 5.498.800 | 32,29 | 31,64 | 31,96 | 00:00:00 | | 2015-08-21 | 31,01 | 6.985.600 | 31,48 | 30,83 | 31,34 | 00:00:00 | | 2015-08-27 | 30,32 | 7.769.300 | 30,45 | 29,42 | 29,97 | 00:00:00 | | 2015-08-28 | 30,13 | 5.720.400 | 30,60 | 29,80 | 30,39 | 00:00:00 | | 2015-09-03 | 31,28 | 5.327.500 | 31,42 | 30,83 | 31,14 | 00:00:00 | | 2015-09-04 | 30,39 | 5.316.200 | 30,97 | 30,29 | 30,78 | 00:00:00 | | 2015-09-09 | 30,92 | 5.568.600 | 31,91 | 30,81 | 31,87 | 00:00:00 | | 2015-09-10 | 30,78 | 5.857.100 | 30,83 | 29,82 | 30,64 | 00:00:00 | | 2015-09-22 | 29,95 | 7.389.800 | 30,41 | 29,40 | 30,25 | 00:00:00 | | 2015-09-23 | 30,15 | 4.309.300 | 30,57 | 29,87 | 30,05 | 00:00:00 | | 2015-09-29 | 28,82 | 6.677.400 | 29,59 | 28,58 | 29,41 | 00:00:00 | | 2015-09-30 | 29,36 | 5.741.600 | 29,54 | 28,66 | 29,29 | 00:00:00 | | 2015-10-08 | 30,65 | 5.215.400 | 30,78 | 30,23 | 30,58 | 00:00:00 | | 2015-10-09 | 30,65 | 4.661.500 | 30,75 | 30,04 | 30,64 | 00:00:00 | | 2015-10-29 | 29,18 | 10.296.600 | 30,28 | 28,69 | 30,13 | 00:00:00 | | 2015-10-30 | 29,44 | 5.913.000 | 29,92 | 28,81 | 29,23 | 00:00:00 | | 2015-11-03 | 29,97 | 5.417.100 | 30,29 | 29,19 | 29,74 | 00:00:00 | | 2015-11-04 | 29,80 | 4.642.400 | 30,23 | 29,66 | 30,08 | 00:00:00 | | 2015-11-09 | 28,77 | 7.687.000 | 29,50 | 28,45 | 29,43 | 00:00:00 | | 2015-11-10 | 31,15 | 18.784.900 | 31,56 | 29,07 | 29,40 | 00:00:00 | | 2015-11-11 | 32,02 | 10.486.600 | 32,25 | 31,08 | 31,23 | 00:00:00 | | 2015-11-12 | 30,99 | 5.836.200 | 31,88 | 30,71 | 31,75 | 00:00:00 | | 2015-11-13 | 30,67 | 4.540.600 | 31,44 | 30,62 | 30,99 | 00:00:00 | | 2015-11-16 | 31,39 | 3.895.300 | 31,42 | 30,66 | 30,66 | 00:00:00 | | 2015-11-17 | 31,31 | 4.292.000 | 31,85 | 31,25 | 31,37 | 00:00:00 | | 2015-11-18 | 31,87 | 3.878.300 | 31,92 | 31,26 | 31,30 | 00:00:00 | | 2015-11-19 | 32,06 | 3.987.300 | 32,17 | 31,79 | 31,87 | 00:00:00 | | 2015-11-24 | 32,74 | 4.658.400 | 32,89 | 32,07 | 32,07 | 00:00:00 | | 2015-11-25 | 32,74 | 2.664.200 | 32,86 | 32,46 | 32,67 | 00:00:00 | | 2015-11-27 | 32,77 | 1.576.300 | 32,95 | 32,53 | 32,71 | 00:00:00 | | 2015-12-01 | 33,03 | 4.512.300 | 33,06 | 32,29 | 32,43 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
