|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 28,30 | 3.270.900 | 28,94 | 27,61 | 27,77 | 00:00:00 | | 2001-12-04 | 29,07 | 2.946.000 | 29,25 | 28,00 | 28,29 | 00:00:00 | | 2001-12-05 | 30,78 | 6.334.800 | 31,07 | 29,55 | 29,55 | 00:00:00 | | 2001-12-06 | 30,52 | 3.022.500 | 31,00 | 30,45 | 30,79 | 00:00:00 | | 2001-12-07 | 30,79 | 2.902.500 | 31,10 | 30,40 | 30,51 | 00:00:00 | | 2001-12-10 | 30,23 | 1.988.400 | 30,79 | 29,76 | 30,79 | 00:00:00 | | 2001-12-11 | 30,07 | 1.542.000 | 30,53 | 29,96 | 30,10 | 00:00:00 | | 2001-12-12 | 32,12 | 4.349.400 | 32,55 | 30,60 | 31,05 | 00:00:00 | | 2001-12-13 | 32,01 | 4.808.100 | 33,25 | 31,28 | 32,12 | 00:00:00 | | 2001-12-14 | 31,66 | 4.110.900 | 32,99 | 31,55 | 32,01 | 00:00:00 | | 2001-12-17 | 32,09 | 3.328.800 | 32,85 | 31,52 | 31,65 | 00:00:00 | | 2001-12-18 | 32,18 | 3.992.700 | 33,50 | 31,85 | 32,99 | 00:00:00 | | 2001-12-19 | 32,97 | 3.297.900 | 33,25 | 32,00 | 32,00 | 00:00:00 | | 2001-12-20 | 32,41 | 1.747.800 | 33,42 | 32,10 | 32,97 | 00:00:00 | | 2001-12-21 | 32,10 | 1.900.800 | 32,49 | 31,50 | 32,33 | 00:00:00 | | 2001-12-24 | 32,85 | 1.008.000 | 32,85 | 31,91 | 32,00 | 00:00:00 | | 2001-12-26 | 33,21 | 1.416.000 | 33,48 | 32,85 | 32,85 | 00:00:00 | | 2001-12-27 | 33,13 | 1.244.700 | 33,34 | 32,60 | 33,21 | 00:00:00 | | 2001-12-28 | 33,05 | 1.328.100 | 33,45 | 32,71 | 33,13 | 00:00:00 | | 2001-12-31 | 32,46 | 1.464.000 | 33,25 | 32,30 | 33,06 | 00:00:00 | | 2002-01-02 | 32,51 | 2.056.200 | 32,70 | 31,60 | 32,21 | 00:00:00 | | 2002-01-03 | 32,17 | 1.878.000 | 32,89 | 31,45 | 32,40 | 00:00:00 | | 2002-01-04 | 32,11 | 2.421.000 | 32,59 | 31,01 | 32,17 | 00:00:00 | | 2002-01-07 | 31,81 | 2.128.800 | 32,30 | 31,70 | 32,20 | 00:00:00 | | 2002-01-08 | 31,82 | 2.538.600 | 32,00 | 30,91 | 32,00 | 00:00:00 | | 2002-01-09 | 32,16 | 2.788.500 | 33,20 | 32,00 | 32,58 | 00:00:00 | | 2002-01-10 | 31,49 | 1.577.100 | 32,70 | 31,15 | 32,69 | 00:00:00 | | 2002-01-11 | 30,54 | 4.112.700 | 31,50 | 29,75 | 31,39 | 00:00:00 | | 2002-01-14 | 30,58 | 1.859.700 | 31,00 | 30,03 | 31,00 | 00:00:00 | | 2002-01-15 | 31,03 | 2.011.200 | 31,10 | 30,40 | 30,44 | 00:00:00 | | 2002-01-16 | 30,53 | 825.000 | 31,19 | 30,42 | 30,99 | 00:00:00 | | 2002-01-17 | 31,45 | 1.281.000 | 31,49 | 30,58 | 30,58 | 00:00:00 | | 2002-01-18 | 31,22 | 939.900 | 31,29 | 30,95 | 31,00 | 00:00:00 | | 2002-01-22 | 32,03 | 3.033.900 | 32,58 | 31,75 | 31,90 | 00:00:00 | | 2002-01-23 | 33,46 | 4.437.000 | 33,46 | 31,60 | 32,59 | 00:00:00 | | 2002-01-24 | 35,10 | 4.860.000 | 35,25 | 34,10 | 34,10 | 00:00:00 | | 2002-01-25 | 35,51 | 3.458.400 | 35,79 | 35,00 | 35,16 | 00:00:00 | | 2002-01-28 | 36,61 | 4.695.900 | 36,89 | 35,28 | 36,00 | 00:00:00 | | 2002-01-29 | 37,45 | 4.860.900 | 37,45 | 36,25 | 36,86 | 00:00:00 | | 2002-01-30 | 37,25 | 5.988.600 | 37,59 | 36,40 | 37,59 | 00:00:00 | | 2002-01-31 | 37,44 | 3.790.800 | 37,80 | 37,07 | 37,50 | 00:00:00 | | 2002-02-01 | 36,62 | 3.724.200 | 37,48 | 36,01 | 37,47 | 00:00:00 | | 2002-02-04 | 37,51 | 4.643.100 | 37,99 | 36,90 | 36,95 | 00:00:00 | | 2002-02-05 | 36,98 | 4.127.700 | 37,25 | 35,79 | 37,01 | 00:00:00 | | 2002-02-06 | 36,26 | 3.965.400 | 37,40 | 35,86 | 37,30 | 00:00:00 | | 2002-02-07 | 35,94 | 3.267.300 | 36,54 | 35,75 | 35,76 | 00:00:00 | | 2002-02-08 | 36,02 | 10.215.000 | 36,60 | 35,40 | 35,94 | 00:00:00 | | 2002-02-11 | 36,26 | 2.852.700 | 36,42 | 35,75 | 36,02 | 00:00:00 | | 2002-02-12 | 36,49 | 2.664.000 | 36,80 | 35,96 | 36,26 | 00:00:00 | | 2002-02-13 | 36,61 | 1.831.500 | 37,25 | 36,20 | 36,99 | 00:00:00 | | 2002-02-14 | 37,35 | 3.124.200 | 37,71 | 36,85 | 37,00 | 00:00:00 | | 2002-02-15 | 36,70 | 4.518.600 | 37,59 | 36,35 | 37,40 | 00:00:00 | | 2002-02-19 | 36,97 | 2.778.600 | 37,48 | 36,37 | 36,90 | 00:00:00 | | 2002-02-20 | 36,30 | 3.546.300 | 37,29 | 35,26 | 36,97 | 00:00:00 | | 2002-02-21 | 37,00 | 8.706.900 | 37,42 | 35,70 | 36,31 | 00:00:00 | | 2002-02-22 | 36,31 | 5.439.900 | 37,00 | 35,74 | 36,99 | 00:00:00 | | 2002-02-25 | 37,34 | 4.197.900 | 37,38 | 36,55 | 36,55 | 00:00:00 | | 2002-02-26 | 39,18 | 6.480.000 | 40,00 | 37,65 | 37,75 | 00:00:00 | | 2002-02-27 | 39,51 | 5.744.400 | 40,05 | 37,79 | 40,00 | 00:00:00 | | 2002-02-28 | 39,90 | 4.866.600 | 40,38 | 39,42 | 39,55 | 00:00:00 | | 2002-03-01 | 40,58 | 3.326.100 | 40,58 | 39,44 | 39,91 | 00:00:00 | | 2002-03-04 | 41,77 | 5.031.600 | 42,81 | 40,79 | 41,20 | 00:00:00 | | 2002-03-05 | 40,94 | 5.832.900 | 41,65 | 40,80 | 41,00 | 00:00:00 | | 2002-03-06 | 42,35 | 4.156.500 | 42,70 | 40,52 | 40,60 | 00:00:00 | | 2002-03-07 | 42,10 | 5.550.600 | 43,01 | 41,54 | 42,95 | 00:00:00 | | 2002-03-08 | 41,90 | 5.216.100 | 42,99 | 41,15 | 42,60 | 00:00:00 | | 2002-03-11 | 42,25 | 3.438.900 | 42,80 | 41,14 | 41,50 | 00:00:00 | | 2002-03-12 | 43,10 | 3.858.000 | 43,40 | 41,80 | 42,26 | 00:00:00 | | 2002-03-13 | 42,71 | 2.414.700 | 43,75 | 42,68 | 43,15 | 00:00:00 | | 2002-03-14 | 41,69 | 2.093.700 | 42,99 | 41,67 | 42,72 | 00:00:00 | | 2002-03-15 | 40,69 | 4.319.700 | 41,69 | 40,30 | 41,69 | 00:00:00 | | 2002-03-18 | 39,32 | 5.412.300 | 41,25 | 39,31 | 40,69 | 00:00:00 | | 2002-03-19 | 40,25 | 6.550.800 | 40,69 | 38,59 | 39,12 | 00:00:00 | | 2002-03-20 | 37,60 | 8.632.200 | 41,00 | 37,50 | 40,90 | 00:00:00 | | 2002-03-21 | 37,05 | 7.435.500 | 38,28 | 36,50 | 37,80 | 00:00:00 | | 2002-03-22 | 39,06 | 5.468.700 | 39,18 | 37,21 | 37,30 | 00:00:00 | | 2002-03-25 | 37,40 | 4.095.600 | 39,70 | 37,35 | 39,30 | 00:00:00 | | 2002-03-26 | 39,76 | 4.890.000 | 40,00 | 37,52 | 37,80 | 00:00:00 | | 2002-03-27 | 38,25 | 4.425.300 | 39,99 | 37,97 | 39,90 | 00:00:00 | | 2002-03-28 | 37,70 | 3.692.100 | 38,73 | 36,83 | 38,40 | 00:00:00 | | 2002-04-01 | 36,75 | 5.679.900 | 37,26 | 35,65 | 37,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
