|
 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 | | 2016-08-30 | 32,09 | 3.211.700 | 32,15 | 31,77 | 31,85 | 00:00:00 | | 2016-08-31 | 32,06 | 2.605.500 | 32,12 | 31,82 | 32,09 | 00:00:00 | | 2016-09-06 | 31,45 | 2.807.700 | 31,83 | 31,30 | 31,64 | 00:00:00 | | 2016-09-09 | 30,22 | 4.401.700 | 31,25 | 29,99 | 31,23 | 00:00:00 | | 2016-09-19 | 30,46 | 3.384.100 | 30,90 | 30,18 | 30,18 | 00:00:00 | | 2016-10-03 | 30,08 | 2.193.600 | 30,17 | 29,85 | 30,06 | 00:00:00 | | 2016-10-05 | 30,08 | 2.729.600 | 30,37 | 30,02 | 30,08 | 00:00:00 | | 2016-10-06 | 30,28 | 2.284.200 | 30,39 | 29,76 | 29,91 | 00:00:00 | | 2016-10-17 | 28,80 | 4.224.700 | 29,23 | 28,68 | 28,92 | 00:00:00 | | 2016-10-24 | 29,29 | 3.031.400 | 29,50 | 29,22 | 29,28 | 00:00:00 | | 2016-10-25 | 28,81 | 3.795.000 | 29,10 | 28,60 | 29,10 | 00:00:00 | | 2016-11-01 | 28,66 | 2.565.300 | 29,06 | 28,39 | 28,83 | 00:00:00 | | 2016-11-02 | 28,61 | 2.740.100 | 28,85 | 28,32 | 28,65 | 00:00:00 | | 2016-11-18 | 28,54 | 3.664.300 | 28,84 | 28,46 | 28,56 | 00:00:00 | | 2016-12-01 | 27,31 | 5.116.000 | 27,82 | 27,21 | 27,73 | 00:00:00 | | 2016-12-06 | 28,05 | 4.502.000 | 28,05 | 27,53 | 27,88 | 00:00:00 | | 2016-12-12 | 29,15 | 4.764.900 | 29,25 | 28,65 | 28,72 | 00:00:00 | | 2016-12-20 | 28,07 | 3.985.500 | 28,37 | 28,01 | 28,05 | 00:00:00 | | 2016-12-23 | 27,56 | 2.372.900 | 27,92 | 27,48 | 27,87 | 00:00:00 | | 2017-01-06 | 27,85 | 5.339.500 | 28,43 | 27,80 | 28,21 | 00:00:00 | | 2017-01-09 | 27,96 | 4.461.000 | 28,15 | 27,61 | 27,80 | 00:00:00 | | 2017-01-10 | 28,15 | 3.319.900 | 28,38 | 27,88 | 28,14 | 00:00:00 | | 2017-01-11 | 28,61 | 5.435.000 | 28,72 | 27,97 | 28,10 | 00:00:00 | | 2017-01-23 | 28,74 | 6.108.200 | 28,86 | 28,33 | 28,40 | 00:00:00 | | 2017-01-31 | 29,91 | 7.352.000 | 30,63 | 29,78 | 30,61 | 00:00:00 | | 2017-02-01 | 29,68 | 6.006.600 | 30,11 | 29,50 | 30,00 | 00:00:00 | | 2017-02-02 | 29,88 | 5.309.800 | 30,14 | 29,62 | 29,82 | 00:00:00 | | 2017-02-03 | 29,89 | 3.183.400 | 30,22 | 29,78 | 30,10 | 00:00:00 | | 2017-02-07 | 29,42 | 4.034.500 | 29,69 | 29,29 | 29,63 | 00:00:00 | | 2017-02-10 | 30,82 | 4.097.300 | 30,96 | 30,15 | 30,20 | 00:00:00 | | 2017-02-13 | 30,42 | 3.376.300 | 31,05 | 30,37 | 31,00 | 00:00:00 | | 2017-02-21 | 30,90 | 3.248.300 | 30,98 | 30,51 | 30,60 | 00:00:00 | | 2017-02-27 | 32,03 | 5.414.200 | 32,05 | 31,27 | 31,39 | 00:00:00 | | 2017-03-02 | 32,51 | 4.017.400 | 32,82 | 32,32 | 32,60 | 00:00:00 | | 2017-03-03 | 32,55 | 4.308.600 | 32,60 | 31,91 | 32,39 | 00:00:00 | | 2017-03-13 | 33,18 | 4.644.200 | 33,69 | 33,14 | 33,60 | 00:00:00 | | 2017-03-30 | 33,43 | 2.391.400 | 33,59 | 33,10 | 33,37 | 00:00:00 | | 2017-03-31 | 33,31 | 2.289.200 | 33,49 | 33,24 | 33,40 | 00:00:00 | | 2017-04-03 | 33,37 | 4.066.400 | 33,55 | 33,18 | 33,39 | 00:00:00 | | 2017-04-04 | 33,29 | 2.531.100 | 33,39 | 33,13 | 33,24 | 00:00:00 | | 2017-04-05 | 33,23 | 4.083.200 | 33,89 | 33,20 | 33,45 | 00:00:00 | | 2017-04-17 | 34,16 | 4.341.100 | 34,23 | 33,77 | 33,81 | 00:00:00 | | 2017-04-21 | 32,87 | 6.530.600 | 33,27 | 32,62 | 33,05 | 00:00:00 | | 2017-04-25 | 32,65 | 7.894.700 | 32,88 | 31,98 | 32,85 | 00:00:00 | | 2017-05-01 | 32,75 | 3.109.700 | 33,18 | 32,65 | 33,01 | 00:00:00 | | 2017-05-03 | 32,38 | 5.229.500 | 32,63 | 32,19 | 32,19 | 00:00:00 | | 2017-05-04 | 32,51 | 2.439.600 | 32,65 | 32,36 | 32,36 | 00:00:00 | | 2017-05-09 | 33,21 | 3.123.000 | 33,29 | 32,64 | 32,73 | 00:00:00 | | 2017-05-10 | 33,16 | 2.368.700 | 33,40 | 33,02 | 33,14 | 00:00:00 | | 2017-05-11 | 33,25 | 2.529.722 | 33,34 | 32,84 | 33,09 | 00:00:00 | | 2017-05-12 | 33,07 | 1.455.200 | 33,26 | 32,97 | 33,24 | 00:00:00 | | 2017-05-15 | 33,45 | 5.883.483 | 33,59 | 33,06 | 33,15 | 00:00:00 | | 2017-05-16 | 33,56 | 2.280.417 | 33,62 | 33,19 | 33,61 | 00:00:00 | | 2017-05-17 | 32,86 | 2.948.583 | 33,52 | 32,85 | 33,20 | 00:00:00 | | 2017-05-18 | 33,25 | 1.984.086 | 33,35 | 32,56 | 32,86 | 00:00:00 | | 2017-05-19 | 33,79 | 2.377.385 | 33,94 | 33,25 | 33,35 | 00:00:00 | | 2017-05-22 | 33,91 | 3.272.096 | 34,08 | 33,70 | 33,89 | 00:00:00 | | 2017-05-23 | 33,37 | 3.311.660 | 34,39 | 33,27 | 34,10 | 00:00:00 | | 2017-05-24 | 33,60 | 2.865.424 | 33,61 | 32,99 | 33,27 | 00:00:00 | | 2017-05-25 | 33,22 | 2.547.654 | 33,76 | 33,02 | 33,72 | 00:00:00 | | 2017-05-26 | 33,11 | 2.341.346 | 33,28 | 33,02 | 33,17 | 00:00:00 | | 2017-05-30 | 32,93 | 2.025.231 | 33,14 | 32,65 | 33,06 | 00:00:00 | | 2017-05-31 | 32,69 | 3.056.353 | 33,13 | 32,47 | 33,10 | 00:00:00 | | 2017-06-01 | 33,10 | 3.137.186 | 33,11 | 32,54 | 32,76 | 00:00:00 | | 2017-06-02 | 33,79 | 3.009.281 | 33,90 | 33,09 | 33,10 | 00:00:00 | | 2017-06-05 | 33,29 | 3.325.033 | 33,88 | 33,16 | 33,75 | 00:00:00 | | 2017-06-06 | 33,21 | 3.131.594 | 33,34 | 32,89 | 33,10 | 00:00:00 | | 2017-06-07 | 33,70 | 8.315.242 | 33,90 | 33,19 | 33,21 | 00:00:00 | | 2017-06-08 | 33,54 | 4.582.092 | 33,96 | 33,41 | 33,67 | 00:00:00 | | 2017-06-09 | 33,62 | 3.401.551 | 33,82 | 33,25 | 33,62 | 00:00:00 | | 2017-06-12 | 33,39 | 2.832.756 | 33,95 | 33,33 | 33,58 | 00:00:00 | | 2017-06-13 | 33,98 | 3.603.447 | 34,19 | 33,31 | 33,45 | 00:00:00 | | 2017-06-14 | 34,37 | 6.312.400 | 34,94 | 33,84 | 34,10 | 00:00:00 | | 2017-06-15 | 33,82 | 5.595.695 | 34,39 | 33,74 | 34,12 | 00:00:00 | | 2017-06-16 | 33,65 | 3.896.671 | 33,74 | 33,27 | 33,71 | 00:00:00 | | 2017-06-19 | 33,85 | 2.902.682 | 34,05 | 33,62 | 33,74 | 00:00:00 | | 2017-06-20 | 34,17 | 4.680.918 | 34,84 | 34,07 | 34,62 | 00:00:00 | | 2017-06-21 | 33,97 | 3.144.098 | 34,30 | 33,51 | 33,77 | 00:00:00 | | 2017-06-22 | 33,47 | 2.026.839 | 33,82 | 33,46 | 33,77 | 00:00:00 | | 2017-06-23 | 33,88 | 3.576.090 | 34,14 | 33,52 | 33,78 | 00:00:00 | | 2017-06-26 | 33,95 | 1.409.860 | 34,02 | 33,75 | 33,93 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
