|
 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 | | 2017-10-18 | 41,51 | 3.622.129 | 41,60 | 41,07 | 41,49 | 00:00:00 | | 2017-10-19 | 42,53 | 4.074.821 | 42,59 | 41,25 | 41,40 | 00:00:00 | | 2017-10-20 | 42,67 | 3.630.794 | 43,04 | 42,62 | 42,70 | 00:00:00 | | 2017-10-23 | 42,87 | 3.925.023 | 43,47 | 42,83 | 43,05 | 00:00:00 | | 2017-10-24 | 43,32 | 3.764.088 | 43,45 | 42,88 | 43,07 | 00:00:00 | | 2017-10-25 | 43,25 | 3.141.066 | 43,82 | 42,92 | 43,65 | 00:00:00 | | 2017-10-26 | 44,00 | 3.049.675 | 44,06 | 43,32 | 43,60 | 00:00:00 | | 2017-10-27 | 44,30 | 2.482.445 | 44,40 | 43,71 | 44,02 | 00:00:00 | | 2017-10-30 | 44,31 | 3.813.054 | 44,58 | 43,73 | 44,22 | 00:00:00 | | 2017-10-31 | 44,21 | 4.210.532 | 44,57 | 44,11 | 44,35 | 00:00:00 | | 2017-11-01 | 44,73 | 3.337.429 | 44,92 | 44,37 | 44,46 | 00:00:00 | | 2017-11-02 | 44,63 | 6.183.406 | 44,87 | 43,10 | 44,75 | 00:00:00 | | 2017-11-03 | 44,32 | 3.547.696 | 44,91 | 44,31 | 44,59 | 00:00:00 | | 2017-11-06 | 44,84 | 3.484.286 | 44,99 | 44,27 | 44,45 | 00:00:00 | | 2017-11-07 | 44,95 | 3.751.734 | 45,50 | 44,79 | 44,96 | 00:00:00 | | 2017-11-08 | 45,41 | 5.728.864 | 45,78 | 44,63 | 44,74 | 00:00:00 | | 2017-11-09 | 45,99 | 9.887.104 | 46,78 | 44,31 | 44,60 | 00:00:00 | | 2017-11-10 | 46,00 | 8.241.392 | 46,80 | 45,53 | 46,80 | 00:00:00 | | 2017-11-13 | 47,09 | 5.757.739 | 47,29 | 45,81 | 45,92 | 00:00:00 | | 2017-11-14 | 47,64 | 4.560.770 | 47,91 | 46,57 | 46,86 | 00:00:00 | | 2017-11-15 | 47,53 | 3.457.144 | 47,80 | 46,93 | 47,47 | 00:00:00 | | 2017-11-16 | 47,52 | 4.211.120 | 47,90 | 47,38 | 47,58 | 00:00:00 | | 2017-11-17 | 48,13 | 3.011.998 | 48,31 | 47,41 | 47,43 | 00:00:00 | | 2017-11-20 | 48,20 | 4.175.360 | 48,57 | 47,99 | 48,21 | 00:00:00 | | 2017-11-21 | 49,35 | 5.487.142 | 49,54 | 48,63 | 48,74 | 00:00:00 | | 2017-11-22 | 49,58 | 4.018.649 | 49,67 | 49,00 | 49,30 | 00:00:00 | | 2017-11-24 | 50,00 | 1.366.385 | 50,06 | 49,56 | 49,62 | 00:00:00 | | 2017-11-27 | 49,47 | 3.744.691 | 50,00 | 49,39 | 50,00 | 00:00:00 | | 2017-11-28 | 50,11 | 5.150.144 | 50,14 | 49,26 | 49,54 | 00:00:00 | | 2017-11-29 | 50,66 | 4.073.728 | 50,95 | 49,79 | 50,11 | 00:00:00 | | 2017-11-30 | 51,00 | 4.194.176 | 51,53 | 50,54 | 50,73 | 00:00:00 | | 2017-12-01 | 50,43 | 4.203.722 | 51,21 | 49,17 | 50,95 | 00:00:00 | | 2017-12-04 | 50,58 | 4.120.987 | 51,47 | 50,53 | 51,37 | 00:00:00 | | 2017-12-05 | 50,24 | 4.391.107 | 50,80 | 49,25 | 49,65 | 00:00:00 | | 2017-12-06 | 49,71 | 4.999.094 | 50,56 | 49,62 | 50,02 | 00:00:00 | | 2017-12-07 | 50,16 | 3.926.322 | 50,76 | 49,41 | 49,65 | 00:00:00 | | 2017-12-08 | 50,78 | 3.098.144 | 50,94 | 49,85 | 49,85 | 00:00:00 | | 2017-12-11 | 50,47 | 3.453.624 | 50,98 | 50,25 | 50,81 | 00:00:00 | | 2017-12-12 | 50,00 | 3.752.289 | 50,88 | 49,85 | 49,96 | 00:00:00 | | 2017-12-13 | 49,81 | 3.664.203 | 50,34 | 49,79 | 50,21 | 00:00:00 | | 2017-12-14 | 50,34 | 3.676.375 | 50,86 | 49,85 | 49,94 | 00:00:00 | | 2017-12-15 | 50,58 | 5.622.241 | 50,81 | 50,33 | 50,50 | 00:00:00 | | 2017-12-18 | 51,45 | 2.883.835 | 51,62 | 51,06 | 51,14 | 00:00:00 | | 2017-12-19 | 50,80 | 3.099.584 | 51,79 | 50,76 | 51,66 | 00:00:00 | | 2017-12-20 | 50,78 | 3.936.664 | 51,25 | 50,54 | 51,02 | 00:00:00 | | 2017-12-21 | 50,93 | 2.660.535 | 51,22 | 50,74 | 50,84 | 00:00:00 | | 2017-12-22 | 50,83 | 2.358.567 | 51,30 | 50,80 | 50,92 | 00:00:00 | | 2017-12-26 | 50,97 | 1.176.838 | 51,05 | 50,79 | 50,86 | 00:00:00 | | 2017-12-27 | 51,02 | 2.477.838 | 51,32 | 50,88 | 51,01 | 00:00:00 | | 2017-12-28 | 51,34 | 1.418.148 | 51,38 | 50,99 | 51,09 | 00:00:00 | | 2017-12-29 | 51,07 | 1.882.296 | 51,83 | 51,00 | 51,52 | 00:00:00 | | 2018-01-02 | 51,06 | 3.331.409 | 51,47 | 50,40 | 51,37 | 00:00:00 | | 2018-01-03 | 52,86 | 4.072.760 | 52,98 | 51,28 | 51,28 | 00:00:00 | | 2018-01-04 | 52,07 | 3.019.988 | 53,32 | 51,68 | 53,08 | 00:00:00 | | 2018-01-05 | 52,49 | 2.700.285 | 52,51 | 51,94 | 52,40 | 00:00:00 | | 2018-01-08 | 52,87 | 3.287.336 | 53,19 | 52,52 | 52,66 | 00:00:00 | | 2018-01-09 | 52,83 | 3.457.339 | 53,24 | 52,35 | 53,00 | 00:00:00 | | 2018-01-10 | 50,97 | 4.564.135 | 52,59 | 50,84 | 52,59 | 00:00:00 | | 2018-01-11 | 52,04 | 4.149.393 | 52,29 | 51,31 | 51,45 | 00:00:00 | | 2018-01-12 | 51,91 | 1.757.941 | 52,37 | 51,71 | 52,24 | 00:00:00 | | 2018-01-16 | 50,83 | 2.291.889 | 52,06 | 50,81 | 52,00 | 00:00:00 | | 2018-01-17 | 52,10 | 2.932.461 | 52,16 | 51,04 | 51,22 | 00:00:00 | | 2018-01-18 | 50,94 | 3.881.460 | 52,45 | 50,85 | 52,26 | 00:00:00 | | 2018-01-19 | 51,48 | 3.478.603 | 51,52 | 50,69 | 51,21 | 00:00:00 | | 2018-01-22 | 52,37 | 4.540.620 | 52,41 | 51,13 | 51,73 | 00:00:00 | | 2018-01-23 | 52,38 | 3.857.160 | 52,63 | 51,77 | 52,52 | 00:00:00 | | 2018-01-24 | 51,85 | 3.282.096 | 52,74 | 51,41 | 52,40 | 00:00:00 | | 2018-01-25 | 50,35 | 7.390.686 | 51,95 | 49,83 | 51,91 | 00:00:00 | | 2018-01-26 | 50,35 | 4.931.936 | 51,01 | 50,04 | 50,68 | 00:00:00 | | 2018-01-29 | 48,32 | 9.306.294 | 50,25 | 48,18 | 50,07 | 00:00:00 | | 2018-01-30 | 48,53 | 8.791.591 | 48,72 | 47,14 | 47,79 | 00:00:00 | | 2018-01-31 | 49,05 | 10.226.741 | 51,24 | 48,38 | 50,51 | 00:00:00 | | 2018-02-01 | 48,08 | 6.064.950 | 49,28 | 47,81 | 48,46 | 00:00:00 | | 2018-02-02 | 46,37 | 7.539.446 | 47,70 | 46,18 | 47,59 | 00:00:00 | | 2018-02-05 | 44,74 | 6.825.594 | 46,87 | 44,40 | 45,74 | 00:00:00 | | 2018-02-06 | 46,11 | 8.090.003 | 46,31 | 43,41 | 43,94 | 00:00:00 | | 2018-02-07 | 46,29 | 8.490.294 | 47,43 | 45,87 | 46,00 | 00:00:00 | | 2018-02-08 | 44,55 | 6.415.751 | 46,50 | 44,54 | 46,29 | 00:00:00 | | 2018-02-09 | 44,08 | 9.562.286 | 45,34 | 43,61 | 45,02 | 00:00:00 | | 2018-02-12 | 44,84 | 7.877.372 | 45,20 | 44,10 | 44,66 | 00:00:00 | | 2018-02-13 | 44,85 | 5.842.352 | 45,14 | 44,37 | 44,77 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
