|
 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 | | 2018-02-13 | 44,85 | 5.842.352 | 45,14 | 44,37 | 44,77 | 00:00:00 | | 2018-02-14 | 45,42 | 5.376.309 | 45,74 | 44,48 | 44,57 | 00:00:00 | | 2018-02-15 | 45,11 | 7.142.228 | 45,90 | 44,63 | 45,90 | 00:00:00 | | 2018-02-16 | 45,57 | 5.518.515 | 46,06 | 45,14 | 45,17 | 00:00:00 | | 2018-02-20 | 45,16 | 4.772.081 | 45,84 | 44,93 | 45,56 | 00:00:00 | | 2018-02-21 | 44,93 | 5.053.915 | 46,47 | 44,90 | 45,22 | 00:00:00 | | 2018-02-22 | 44,26 | 3.518.836 | 45,07 | 44,16 | 44,93 | 00:00:00 | | 2018-02-23 | 44,47 | 3.885.352 | 44,49 | 43,51 | 44,31 | 00:00:00 | | 2018-02-26 | 44,30 | 3.166.801 | 44,84 | 43,71 | 44,77 | 00:00:00 | | 2018-02-27 | 43,35 | 4.400.402 | 45,18 | 43,34 | 44,45 | 00:00:00 | | 2018-02-28 | 41,90 | 9.248.020 | 43,64 | 41,90 | 43,41 | 00:00:00 | | 2018-03-01 | 42,28 | 9.601.404 | 42,50 | 41,43 | 42,14 | 00:00:00 | | 2018-03-02 | 42,05 | 4.976.449 | 42,17 | 41,34 | 41,84 | 00:00:00 | | 2018-03-05 | 42,22 | 4.592.941 | 42,62 | 41,74 | 41,81 | 00:00:00 | | 2018-03-06 | 43,44 | 5.428.757 | 43,48 | 42,00 | 42,50 | 00:00:00 | | 2018-03-07 | 43,45 | 3.937.157 | 43,82 | 43,03 | 43,43 | 00:00:00 | | 2018-03-08 | 43,59 | 4.131.638 | 43,60 | 42,71 | 43,58 | 00:00:00 | | 2018-03-09 | 43,80 | 2.750.127 | 43,89 | 43,02 | 43,84 | 00:00:00 | | 2018-03-12 | 44,34 | 2.654.825 | 44,50 | 43,76 | 43,88 | 00:00:00 | | 2018-03-13 | 44,76 | 5.313.786 | 45,20 | 44,59 | 44,60 | 00:00:00 | | 2018-03-14 | 44,39 | 4.780.233 | 45,08 | 44,20 | 45,08 | 00:00:00 | | 2018-03-15 | 43,45 | 2.961.614 | 44,52 | 43,21 | 44,39 | 00:00:00 | | 2018-03-16 | 43,76 | 3.027.429 | 43,97 | 43,23 | 43,38 | 00:00:00 | | 2018-03-19 | 43,54 | 2.511.930 | 43,68 | 42,85 | 43,62 | 00:00:00 | | 2018-03-20 | 43,18 | 1.298.428 | 43,90 | 43,15 | 43,58 | 00:00:00 | | 2018-03-21 | 44,44 | 4.117.542 | 44,66 | 43,28 | 43,50 | 00:00:00 | | 2018-03-22 | 43,56 | 3.375.810 | 44,68 | 43,45 | 43,99 | 00:00:00 | | 2018-03-23 | 43,30 | 3.652.837 | 44,61 | 43,20 | 44,05 | 00:00:00 | | 2018-03-26 | 44,68 | 4.386.898 | 44,90 | 43,81 | 44,63 | 00:00:00 | | 2018-03-27 | 43,77 | 3.380.107 | 44,92 | 43,39 | 44,70 | 00:00:00 | | 2018-03-28 | 43,28 | 3.117.287 | 44,07 | 43,01 | 43,82 | 00:00:00 | | 2018-03-29 | 43,84 | 3.396.121 | 44,04 | 43,29 | 43,49 | 00:00:00 | | 2018-04-02 | 42,31 | 4.287.879 | 43,67 | 41,66 | 43,62 | 00:00:00 | | 2018-04-03 | 42,88 | 4.451.574 | 42,97 | 41,75 | 42,47 | 00:00:00 | | 2018-04-04 | 45,63 | 6.552.582 | 45,89 | 42,45 | 42,45 | 00:00:00 | | 2018-04-05 | 46,56 | 4.682.921 | 47,00 | 45,77 | 45,88 | 00:00:00 | | 2018-04-06 | 45,35 | 3.366.510 | 46,95 | 44,79 | 46,34 | 00:00:00 | | 2018-04-09 | 45,08 | 2.323.452 | 45,85 | 44,94 | 45,52 | 00:00:00 | | 2018-04-10 | 45,33 | 3.807.864 | 45,97 | 45,06 | 45,63 | 00:00:00 | | 2018-04-11 | 44,52 | 2.829.755 | 45,41 | 44,37 | 45,00 | 00:00:00 | | 2018-04-12 | 44,22 | 3.866.657 | 44,76 | 43,80 | 44,72 | 00:00:00 | | 2018-04-13 | 44,48 | 4.194.169 | 44,90 | 44,01 | 44,53 | 00:00:00 | | 2018-04-16 | 44,79 | 2.310.981 | 45,24 | 44,39 | 44,80 | 00:00:00 | | 2018-04-17 | 45,43 | 3.840.789 | 45,60 | 45,01 | 45,24 | 00:00:00 | | 2018-04-18 | 45,57 | 3.197.385 | 46,05 | 45,23 | 45,64 | 00:00:00 | | 2018-04-19 | 43,76 | 7.345.411 | 45,43 | 42,79 | 45,43 | 00:00:00 | | 2018-04-20 | 43,01 | 4.846.084 | 44,21 | 42,95 | 43,76 | 00:00:00 | | 2018-04-23 | 43,47 | 3.949.915 | 43,59 | 42,62 | 43,08 | 00:00:00 | | 2018-04-24 | 43,74 | 5.673.667 | 44,92 | 43,43 | 44,12 | 00:00:00 | | 2018-04-25 | 44,93 | 5.995.635 | 45,15 | 43,46 | 43,75 | 00:00:00 | | 2018-04-26 | 45,47 | 7.143.410 | 46,00 | 42,95 | 45,27 | 00:00:00 | | 2018-04-27 | 45,13 | 4.014.947 | 46,28 | 44,97 | 45,53 | 00:00:00 | | 2018-04-30 | 44,14 | 3.422.877 | 45,39 | 44,13 | 45,13 | 00:00:00 | | 2018-05-01 | 44,24 | 3.406.524 | 44,45 | 43,62 | 44,00 | 00:00:00 | | 2018-05-02 | 43,61 | 3.394.789 | 44,58 | 43,51 | 44,23 | 00:00:00 | | 2018-05-03 | 44,39 | 6.870.098 | 44,57 | 43,05 | 43,74 | 00:00:00 | | 2018-05-04 | 44,71 | 2.166.210 | 44,89 | 43,78 | 44,15 | 00:00:00 | | 2018-05-07 | 44,99 | 2.847.202 | 45,21 | 44,62 | 44,90 | 00:00:00 | | 2018-05-08 | 44,92 | 2.152.319 | 45,29 | 44,50 | 44,92 | 00:00:00 | | 2018-05-09 | 43,63 | 4.168.847 | 45,12 | 43,25 | 44,90 | 00:00:00 | | 2018-05-10 | 43,87 | 2.533.795 | 44,43 | 43,63 | 43,66 | 00:00:00 | | 2018-05-11 | 43,87 | 2.395.075 | 44,40 | 43,67 | 43,75 | 00:00:00 | | 2018-05-14 | 43,51 | 5.257.266 | 44,20 | 43,41 | 44,09 | 00:00:00 | | 2018-05-15 | 40,58 | 10.975.711 | 42,89 | 40,28 | 42,81 | 00:00:00 | | 2018-05-16 | 40,97 | 6.701.949 | 41,04 | 39,97 | 40,44 | 00:00:00 | | 2018-05-17 | 41,39 | 4.026.442 | 41,62 | 40,89 | 40,90 | 00:00:00 | | 2018-05-18 | 41,84 | 2.952.923 | 41,95 | 41,26 | 41,49 | 00:00:00 | | 2018-05-21 | 41,62 | 3.835.732 | 42,42 | 41,50 | 42,06 | 00:00:00 | | 2018-05-22 | 40,87 | 3.744.779 | 41,44 | 40,47 | 41,20 | 00:00:00 | | 2018-05-23 | 41,55 | 3.718.835 | 41,94 | 40,63 | 40,72 | 00:00:00 | | 2018-05-24 | 41,80 | 5.024.771 | 42,33 | 41,16 | 41,75 | 00:00:00 | | 2018-05-25 | 42,66 | 3.126.027 | 43,06 | 41,76 | 41,76 | 00:00:00 | | 2018-05-29 | 43,03 | 4.838.775 | 43,58 | 42,18 | 42,18 | 00:00:00 | | 2018-05-30 | 42,39 | 4.198.060 | 43,46 | 42,32 | 43,34 | 00:00:00 | | 2018-05-31 | 42,53 | 1.286.061 | 42,77 | 42,23 | 42,48 | 00:00:00 | | 2018-06-01 | 42,21 | 3.010.254 | 42,50 | 41,85 | 42,44 | 00:00:00 | | 2018-06-04 | 42,09 | 3.286.527 | 42,79 | 42,00 | 42,64 | 00:00:00 | | 2018-06-05 | 41,99 | 2.956.560 | 42,73 | 41,91 | 42,05 | 00:00:00 | | 2018-06-06 | 42,34 | 3.661.423 | 42,37 | 41,19 | 41,98 | 00:00:00 | | 2018-06-07 | 42,44 | 3.059.288 | 42,86 | 42,15 | 42,47 | 00:00:00 | | 2018-06-08 | 44,19 | 6.697.567 | 44,64 | 42,32 | 42,44 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
