|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 21,52 | 1.113.000 | 21,80 | 20,86 | 21,00 | 00:00:00 | | 2001-04-11 | 20,85 | 908.400 | 22,00 | 20,85 | 21,53 | 00:00:00 | | 2001-04-12 | 21,52 | 1.008.900 | 21,90 | 20,94 | 21,85 | 00:00:00 | | 2001-04-16 | 21,65 | 1.123.800 | 21,98 | 21,50 | 21,51 | 00:00:00 | | 2001-04-17 | 21,36 | 701.400 | 21,75 | 21,00 | 21,66 | 00:00:00 | | 2001-04-18 | 20,50 | 5.329.200 | 21,50 | 19,75 | 21,00 | 00:00:00 | | 2001-04-19 | 21,28 | 1.891.500 | 21,83 | 20,51 | 20,51 | 00:00:00 | | 2001-04-20 | 20,82 | 1.821.300 | 21,45 | 20,76 | 21,28 | 00:00:00 | | 2001-04-23 | 21,00 | 1.155.900 | 21,17 | 20,50 | 20,97 | 00:00:00 | | 2001-04-24 | 22,24 | 1.536.600 | 22,35 | 21,01 | 21,01 | 00:00:00 | | 2001-04-25 | 23,61 | 3.866.700 | 23,89 | 21,81 | 22,25 | 00:00:00 | | 2001-04-26 | 24,61 | 3.119.400 | 25,70 | 24,25 | 25,70 | 00:00:00 | | 2001-04-27 | 25,15 | 1.763.700 | 25,25 | 24,36 | 25,10 | 00:00:00 | | 2001-04-30 | 24,22 | 2.565.300 | 25,99 | 23,84 | 25,98 | 00:00:00 | | 2001-05-01 | 24,10 | 1.623.000 | 24,40 | 23,00 | 24,25 | 00:00:00 | | 2001-05-02 | 23,79 | 1.329.000 | 24,75 | 23,25 | 24,50 | 00:00:00 | | 2001-05-03 | 22,20 | 8.994.600 | 23,79 | 21,75 | 23,79 | 00:00:00 | | 2001-05-04 | 22,50 | 5.515.500 | 22,55 | 21,10 | 22,15 | 00:00:00 | | 2001-05-07 | 23,25 | 4.332.600 | 23,50 | 22,99 | 23,00 | 00:00:00 | | 2001-05-08 | 23,48 | 1.551.600 | 23,70 | 23,12 | 23,66 | 00:00:00 | | 2001-05-09 | 23,56 | 953.400 | 23,59 | 22,97 | 23,39 | 00:00:00 | | 2001-05-10 | 23,96 | 1.032.300 | 23,99 | 23,50 | 23,50 | 00:00:00 | | 2001-05-11 | 22,98 | 1.292.700 | 23,75 | 22,70 | 23,40 | 00:00:00 | | 2001-05-14 | 22,32 | 2.670.000 | 22,80 | 20,70 | 22,80 | 00:00:00 | | 2001-05-15 | 22,60 | 1.847.700 | 23,00 | 22,10 | 23,00 | 00:00:00 | | 2001-05-16 | 22,25 | 2.746.500 | 22,65 | 21,26 | 22,22 | 00:00:00 | | 2001-05-17 | 22,25 | 1.890.600 | 22,65 | 21,88 | 22,26 | 00:00:00 | | 2001-05-18 | 22,67 | 1.163.400 | 22,90 | 22,24 | 22,25 | 00:00:00 | | 2001-05-21 | 22,25 | 2.156.400 | 22,95 | 21,71 | 22,63 | 00:00:00 | | 2001-05-22 | 22,25 | 1.238.100 | 22,50 | 21,57 | 22,24 | 00:00:00 | | 2001-05-23 | 21,65 | 993.300 | 22,15 | 21,33 | 22,15 | 00:00:00 | | 2001-05-24 | 21,25 | 2.476.500 | 22,32 | 20,80 | 21,75 | 00:00:00 | | 2001-05-25 | 20,98 | 1.725.600 | 21,05 | 20,61 | 21,05 | 00:00:00 | | 2001-05-29 | 20,27 | 2.391.300 | 20,35 | 19,25 | 19,25 | 00:00:00 | | 2001-05-30 | 20,29 | 2.109.300 | 20,58 | 20,00 | 20,42 | 00:00:00 | | 2001-05-31 | 20,62 | 3.321.900 | 20,75 | 20,35 | 20,35 | 00:00:00 | | 2001-06-01 | 21,80 | 2.925.900 | 22,40 | 20,49 | 20,75 | 00:00:00 | | 2001-06-04 | 21,95 | 1.043.400 | 22,02 | 21,65 | 21,65 | 00:00:00 | | 2001-06-05 | 21,51 | 2.062.800 | 22,14 | 21,10 | 22,08 | 00:00:00 | | 2001-06-06 | 21,49 | 1.826.700 | 21,65 | 21,40 | 21,65 | 00:00:00 | | 2001-06-07 | 21,98 | 1.284.600 | 22,40 | 21,41 | 21,48 | 00:00:00 | | 2001-06-08 | 22,02 | 799.800 | 22,38 | 21,63 | 21,85 | 00:00:00 | | 2001-06-11 | 21,03 | 1.415.100 | 22,02 | 20,87 | 22,00 | 00:00:00 | | 2001-06-12 | 21,61 | 1.620.900 | 21,80 | 20,75 | 21,50 | 00:00:00 | | 2001-06-13 | 21,31 | 643.500 | 21,84 | 21,29 | 21,82 | 00:00:00 | | 2001-06-14 | 20,74 | 1.240.800 | 21,30 | 20,50 | 21,21 | 00:00:00 | | 2001-06-15 | 20,56 | 979.200 | 21,28 | 20,42 | 20,65 | 00:00:00 | | 2001-06-18 | 20,98 | 1.018.800 | 20,98 | 20,68 | 20,68 | 00:00:00 | | 2001-06-19 | 20,92 | 1.026.300 | 21,81 | 20,80 | 21,65 | 00:00:00 | | 2001-06-20 | 22,74 | 2.080.200 | 22,80 | 21,51 | 21,75 | 00:00:00 | | 2001-06-21 | 23,53 | 1.685.700 | 23,85 | 22,48 | 22,62 | 00:00:00 | | 2001-06-22 | 23,00 | 2.317.200 | 23,61 | 22,75 | 23,50 | 00:00:00 | | 2001-06-25 | 23,30 | 2.112.900 | 24,15 | 23,30 | 24,00 | 00:00:00 | | 2001-06-26 | 23,55 | 1.519.200 | 23,75 | 23,30 | 23,31 | 00:00:00 | | 2001-06-27 | 23,45 | 1.275.600 | 24,20 | 23,35 | 23,55 | 00:00:00 | | 2001-06-28 | 23,85 | 1.232.700 | 24,01 | 23,45 | 23,50 | 00:00:00 | | 2001-06-29 | 22,70 | 3.749.400 | 24,25 | 22,70 | 23,80 | 00:00:00 | | 2001-07-02 | 24,48 | 1.532.400 | 24,48 | 23,30 | 23,30 | 00:00:00 | | 2001-07-03 | 25,25 | 1.397.400 | 25,25 | 24,40 | 24,48 | 00:00:00 | | 2001-07-05 | 24,03 | 972.600 | 25,25 | 23,82 | 25,25 | 00:00:00 | | 2001-07-06 | 23,98 | 659.400 | 24,19 | 23,48 | 24,03 | 00:00:00 | | 2001-07-09 | 24,59 | 2.374.500 | 24,82 | 23,95 | 23,98 | 00:00:00 | | 2001-07-10 | 25,45 | 2.763.000 | 25,49 | 24,60 | 24,80 | 00:00:00 | | 2001-07-11 | 25,68 | 2.908.500 | 25,79 | 24,89 | 25,35 | 00:00:00 | | 2001-07-12 | 26,80 | 4.302.600 | 27,25 | 25,93 | 25,94 | 00:00:00 | | 2001-07-13 | 26,23 | 2.047.800 | 26,96 | 26,15 | 26,80 | 00:00:00 | | 2001-07-16 | 26,33 | 1.721.700 | 26,99 | 26,23 | 26,35 | 00:00:00 | | 2001-07-17 | 26,66 | 2.223.600 | 26,95 | 26,16 | 26,31 | 00:00:00 | | 2001-07-18 | 27,85 | 3.291.000 | 27,97 | 26,35 | 26,35 | 00:00:00 | | 2001-07-19 | 29,78 | 8.285.700 | 30,00 | 29,10 | 29,68 | 00:00:00 | | 2001-07-20 | 28,48 | 2.035.500 | 29,78 | 28,00 | 29,78 | 00:00:00 | | 2001-07-23 | 28,11 | 3.276.600 | 29,50 | 27,75 | 28,59 | 00:00:00 | | 2001-07-24 | 26,85 | 3.560.400 | 28,35 | 26,85 | 28,12 | 00:00:00 | | 2001-07-25 | 27,50 | 3.775.500 | 27,86 | 26,71 | 26,90 | 00:00:00 | | 2001-07-26 | 27,00 | 2.707.800 | 27,65 | 26,18 | 27,50 | 00:00:00 | | 2001-07-27 | 27,24 | 917.100 | 27,59 | 26,86 | 27,10 | 00:00:00 | | 2001-07-30 | 26,70 | 2.361.300 | 27,25 | 26,70 | 27,14 | 00:00:00 | | 2001-07-31 | 27,55 | 2.175.900 | 28,02 | 26,70 | 26,80 | 00:00:00 | | 2001-08-01 | 27,72 | 1.365.000 | 28,75 | 27,40 | 28,00 | 00:00:00 | | 2001-08-02 | 27,04 | 1.393.200 | 27,72 | 26,65 | 27,72 | 00:00:00 | | 2001-08-03 | 26,42 | 1.557.000 | 27,15 | 26,40 | 27,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
