|
 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 | | 2015-12-01 | 33,03 | 4.512.300 | 33,06 | 32,29 | 32,43 | 00:00:00 | | 2015-12-02 | 32,31 | 3.109.400 | 33,10 | 32,09 | 33,01 | 00:00:00 | | 2015-12-03 | 31,66 | 4.879.300 | 32,55 | 31,47 | 32,42 | 00:00:00 | | 2015-12-04 | 32,99 | 4.155.800 | 32,99 | 31,63 | 31,78 | 00:00:00 | | 2015-12-07 | 32,92 | 4.995.000 | 33,07 | 32,70 | 32,84 | 00:00:00 | | 2015-12-08 | 32,48 | 3.980.100 | 32,74 | 32,05 | 32,40 | 00:00:00 | | 2015-12-09 | 31,84 | 4.990.300 | 32,67 | 31,56 | 32,21 | 00:00:00 | | 2015-12-11 | 31,95 | 4.137.100 | 32,26 | 31,68 | 31,90 | 00:00:00 | | 2015-12-17 | 31,52 | 2.817.400 | 32,61 | 31,51 | 32,38 | 00:00:00 | | 2015-12-18 | 30,75 | 7.451.400 | 31,53 | 30,63 | 31,50 | 00:00:00 | | 2015-12-21 | 31,41 | 3.338.100 | 31,83 | 30,95 | 31,00 | 00:00:00 | | 2015-12-22 | 31,88 | 2.539.400 | 31,94 | 30,96 | 31,42 | 00:00:00 | | 2015-12-23 | 32,13 | 3.408.200 | 32,27 | 31,65 | 32,03 | 00:00:00 | | 2015-12-24 | 32,16 | 1.033.500 | 32,44 | 32,03 | 32,11 | 00:00:00 | | 2015-12-28 | 32,29 | 1.934.900 | 32,29 | 31,80 | 31,92 | 00:00:00 | | 2016-01-04 | 30,39 | 11.333.100 | 31,64 | 29,44 | 31,60 | 00:00:00 | | 2016-01-05 | 30,42 | 4.719.700 | 30,74 | 30,03 | 30,64 | 00:00:00 | | 2016-01-06 | 29,66 | 6.544.600 | 30,42 | 29,37 | 29,98 | 00:00:00 | | 2016-01-11 | 27,70 | 8.092.800 | 28,05 | 27,20 | 27,52 | 00:00:00 | | 2016-01-14 | 26,92 | 10.452.600 | 27,41 | 26,57 | 27,26 | 00:00:00 | | 2016-01-15 | 26,65 | 12.491.700 | 27,01 | 25,42 | 25,95 | 00:00:00 | | 2016-01-19 | 26,93 | 7.731.800 | 27,53 | 26,59 | 27,28 | 00:00:00 | | 2016-01-20 | 26,47 | 8.829.500 | 26,83 | 25,41 | 26,46 | 00:00:00 | | 2016-01-21 | 26,65 | 6.410.600 | 27,33 | 26,25 | 26,55 | 00:00:00 | | 2016-01-25 | 26,40 | 10.635.800 | 27,70 | 25,83 | 27,70 | 00:00:00 | | 2016-01-29 | 27,51 | 6.592.200 | 27,67 | 26,73 | 26,84 | 00:00:00 | | 2016-02-08 | 23,48 | 9.761.500 | 24,34 | 23,14 | 24,12 | 00:00:00 | | 2016-02-12 | 24,21 | 4.595.400 | 24,23 | 23,33 | 23,71 | 00:00:00 | | 2016-02-16 | 24,78 | 4.886.000 | 24,88 | 24,26 | 24,45 | 00:00:00 | | 2016-02-17 | 24,75 | 4.773.200 | 24,99 | 24,41 | 24,85 | 00:00:00 | | 2016-02-18 | 24,58 | 4.611.500 | 24,88 | 24,26 | 24,76 | 00:00:00 | | 2016-02-19 | 25,01 | 8.301.700 | 25,13 | 24,44 | 24,55 | 00:00:00 | | 2016-02-22 | 26,10 | 6.476.000 | 26,12 | 25,21 | 25,21 | 00:00:00 | | 2016-02-29 | 26,72 | 4.392.400 | 27,42 | 26,72 | 27,10 | 00:00:00 | | 2016-03-01 | 27,67 | 3.480.400 | 27,75 | 26,90 | 26,99 | 00:00:00 | | 2016-03-02 | 28,05 | 4.874.500 | 28,06 | 27,47 | 27,55 | 00:00:00 | | 2016-03-03 | 28,63 | 4.557.200 | 28,67 | 28,02 | 28,08 | 00:00:00 | | 2016-03-04 | 28,40 | 5.824.100 | 28,76 | 28,21 | 28,63 | 00:00:00 | | 2016-03-22 | 29,78 | 2.662.300 | 30,11 | 29,61 | 29,67 | 00:00:00 | | 2016-03-23 | 29,35 | 3.591.800 | 29,87 | 29,31 | 29,82 | 00:00:00 | | 2016-03-28 | 29,82 | 3.377.500 | 29,92 | 29,28 | 29,46 | 00:00:00 | | 2016-03-31 | 30,23 | 3.995.000 | 30,39 | 29,96 | 30,10 | 00:00:00 | | 2016-04-01 | 30,40 | 3.148.100 | 30,48 | 29,96 | 30,04 | 00:00:00 | | 2016-04-04 | 29,96 | 2.784.100 | 30,39 | 29,60 | 30,36 | 00:00:00 | | 2016-04-05 | 29,70 | 3.728.500 | 30,16 | 29,45 | 29,61 | 00:00:00 | | 2016-04-06 | 30,47 | 4.250.700 | 30,59 | 29,71 | 29,71 | 00:00:00 | | 2016-04-12 | 30,71 | 2.519.700 | 30,87 | 30,21 | 30,35 | 00:00:00 | | 2016-04-13 | 31,60 | 3.325.200 | 31,68 | 30,81 | 30,82 | 00:00:00 | | 2016-04-20 | 31,42 | 4.887.500 | 31,78 | 30,97 | 31,18 | 00:00:00 | | 2016-04-21 | 31,78 | 5.607.200 | 32,51 | 31,57 | 31,63 | 00:00:00 | | 2016-04-26 | 31,41 | 2.979.500 | 31,65 | 31,09 | 31,18 | 00:00:00 | | 2016-04-27 | 31,50 | 2.574.000 | 31,73 | 31,19 | 31,42 | 00:00:00 | | 2016-05-12 | 29,15 | 4.002.200 | 29,40 | 28,86 | 29,23 | 00:00:00 | | 2016-05-13 | 29,10 | 2.676.800 | 29,47 | 28,97 | 29,09 | 00:00:00 | | 2016-05-19 | 29,24 | 2.987.800 | 29,31 | 28,82 | 29,12 | 00:00:00 | | 2016-05-20 | 29,71 | 2.387.700 | 29,88 | 29,36 | 29,47 | 00:00:00 | | 2016-05-23 | 29,24 | 2.079.800 | 29,81 | 29,23 | 29,64 | 00:00:00 | | 2016-06-01 | 30,88 | 3.433.800 | 30,93 | 30,19 | 30,34 | 00:00:00 | | 2016-06-02 | 31,06 | 3.806.600 | 31,06 | 30,50 | 30,76 | 00:00:00 | | 2016-06-03 | 30,99 | 3.042.500 | 31,11 | 30,35 | 30,89 | 00:00:00 | | 2016-06-07 | 31,59 | 4.450.400 | 32,10 | 30,95 | 30,95 | 00:00:00 | | 2016-06-08 | 32,00 | 3.208.900 | 32,06 | 31,45 | 31,60 | 00:00:00 | | 2016-06-21 | 31,01 | 2.538.700 | 31,52 | 30,70 | 31,37 | 00:00:00 | | 2016-06-22 | 30,79 | 1.839.200 | 31,24 | 30,77 | 30,96 | 00:00:00 | | 2016-06-27 | 29,48 | 3.685.500 | 30,05 | 29,14 | 29,98 | 00:00:00 | | 2016-07-05 | 31,77 | 2.930.100 | 31,86 | 31,27 | 31,65 | 00:00:00 | | 2016-07-12 | 33,82 | 4.258.300 | 34,20 | 33,72 | 34,15 | 00:00:00 | | 2016-07-13 | 33,90 | 3.079.200 | 34,08 | 33,71 | 33,91 | 00:00:00 | | 2016-07-18 | 33,95 | 2.205.100 | 34,02 | 33,63 | 33,92 | 00:00:00 | | 2016-07-19 | 34,07 | 3.519.700 | 34,22 | 33,76 | 33,95 | 00:00:00 | | 2016-07-20 | 34,41 | 5.340.200 | 34,46 | 33,94 | 34,10 | 00:00:00 | | 2016-07-21 | 34,29 | 7.138.300 | 34,56 | 33,85 | 34,24 | 00:00:00 | | 2016-07-22 | 33,96 | 6.355.100 | 34,46 | 33,46 | 34,04 | 00:00:00 | | 2016-07-25 | 33,75 | 4.162.000 | 34,17 | 33,69 | 33,95 | 00:00:00 | | 2016-08-05 | 32,30 | 3.531.800 | 32,46 | 32,06 | 32,24 | 00:00:00 | | 2016-08-08 | 32,11 | 2.625.200 | 32,52 | 32,03 | 32,37 | 00:00:00 | | 2016-08-22 | 32,07 | 3.235.700 | 32,13 | 31,64 | 31,88 | 00:00:00 | | 2016-08-25 | 32,63 | 1.851.400 | 32,89 | 32,50 | 32,57 | 00:00:00 | | 2016-08-26 | 31,94 | 3.419.000 | 32,79 | 31,71 | 32,67 | 00:00:00 | | 2016-08-29 | 31,84 | 4.779.400 | 32,21 | 31,78 | 31,90 | 00:00:00 | | 2016-08-30 | 32,09 | 3.211.700 | 32,15 | 31,77 | 31,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
