|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 36,75 | 5.679.900 | 37,26 | 35,65 | 37,25 | 00:00:00 | | 2002-04-02 | 36,45 | 3.985.200 | 36,99 | 35,68 | 36,75 | 00:00:00 | | 2002-04-03 | 37,61 | 4.860.300 | 38,08 | 36,78 | 36,93 | 00:00:00 | | 2002-04-04 | 36,85 | 3.780.900 | 37,79 | 36,46 | 37,55 | 00:00:00 | | 2002-04-05 | 37,11 | 2.560.200 | 37,40 | 36,31 | 37,00 | 00:00:00 | | 2002-04-08 | 36,85 | 17.395.800 | 37,07 | 35,70 | 35,90 | 00:00:00 | | 2002-04-09 | 37,28 | 9.367.500 | 37,70 | 36,50 | 37,00 | 00:00:00 | | 2002-04-10 | 24,41 | 2.973.800 | 25,11 | 24,10 | 24,90 | 00:00:00 | | 2002-04-11 | 23,68 | 3.193.200 | 24,53 | 23,50 | 24,35 | 00:00:00 | | 2002-04-12 | 24,20 | 2.112.800 | 24,40 | 23,71 | 23,80 | 00:00:00 | | 2002-04-15 | 24,44 | 3.596.400 | 24,82 | 23,35 | 24,00 | 00:00:00 | | 2002-04-16 | 24,00 | 3.023.000 | 24,30 | 23,40 | 24,19 | 00:00:00 | | 2002-04-17 | 23,94 | 3.023.600 | 24,66 | 23,75 | 24,10 | 00:00:00 | | 2002-04-18 | 23,74 | 3.814.800 | 24,20 | 23,06 | 24,20 | 00:00:00 | | 2002-04-19 | 24,35 | 2.251.000 | 24,39 | 23,75 | 23,80 | 00:00:00 | | 2002-04-22 | 24,94 | 7.164.400 | 25,12 | 24,57 | 25,05 | 00:00:00 | | 2002-04-23 | 25,85 | 7.439.800 | 26,43 | 25,15 | 25,38 | 00:00:00 | | 2002-04-24 | 25,82 | 3.899.200 | 26,35 | 25,30 | 26,30 | 00:00:00 | | 2002-04-25 | 25,55 | 2.190.000 | 25,83 | 25,12 | 25,82 | 00:00:00 | | 2002-04-26 | 24,70 | 2.090.600 | 25,80 | 24,51 | 25,57 | 00:00:00 | | 2002-04-29 | 25,13 | 2.741.400 | 25,54 | 25,01 | 25,40 | 00:00:00 | | 2002-04-30 | 25,80 | 3.491.400 | 25,82 | 25,08 | 25,13 | 00:00:00 | | 2002-05-01 | 26,31 | 3.586.600 | 26,40 | 25,40 | 25,95 | 00:00:00 | | 2002-05-02 | 26,68 | 4.370.000 | 26,79 | 25,90 | 26,50 | 00:00:00 | | 2002-05-03 | 26,87 | 2.822.800 | 27,04 | 26,26 | 26,69 | 00:00:00 | | 2002-05-06 | 26,28 | 3.926.800 | 27,19 | 26,18 | 26,87 | 00:00:00 | | 2002-05-07 | 26,20 | 4.559.200 | 26,53 | 26,18 | 26,28 | 00:00:00 | | 2002-05-08 | 26,03 | 4.384.400 | 26,59 | 25,72 | 26,45 | 00:00:00 | | 2002-05-09 | 25,89 | 1.805.000 | 26,30 | 25,64 | 26,03 | 00:00:00 | | 2002-05-10 | 25,17 | 1.634.800 | 25,85 | 25,13 | 25,85 | 00:00:00 | | 2002-05-13 | 25,00 | 2.316.400 | 25,45 | 24,58 | 25,18 | 00:00:00 | | 2002-05-14 | 26,22 | 2.389.000 | 26,26 | 24,75 | 25,00 | 00:00:00 | | 2002-05-15 | 25,76 | 1.803.200 | 26,20 | 25,60 | 26,12 | 00:00:00 | | 2002-05-16 | 25,07 | 2.153.200 | 25,60 | 25,01 | 25,55 | 00:00:00 | | 2002-05-17 | 25,77 | 1.982.400 | 25,77 | 24,87 | 25,15 | 00:00:00 | | 2002-05-20 | 25,75 | 1.578.600 | 25,98 | 25,50 | 25,60 | 00:00:00 | | 2002-05-21 | 24,88 | 1.950.800 | 25,95 | 24,80 | 25,95 | 00:00:00 | | 2002-05-22 | 24,92 | 1.669.200 | 25,09 | 24,75 | 24,88 | 00:00:00 | | 2002-05-23 | 25,29 | 2.565.000 | 25,35 | 24,60 | 24,85 | 00:00:00 | | 2002-05-24 | 25,68 | 2.394.400 | 25,95 | 25,00 | 25,45 | 00:00:00 | | 2002-05-28 | 25,06 | 1.759.800 | 25,93 | 25,00 | 25,80 | 00:00:00 | | 2002-05-29 | 24,80 | 1.219.000 | 25,45 | 24,80 | 25,25 | 00:00:00 | | 2002-05-30 | 24,35 | 2.628.400 | 24,87 | 23,99 | 24,80 | 00:00:00 | | 2002-05-31 | 24,52 | 1.182.600 | 24,78 | 24,36 | 24,45 | 00:00:00 | | 2002-06-03 | 23,85 | 1.989.800 | 24,65 | 23,75 | 24,65 | 00:00:00 | | 2002-06-04 | 22,37 | 7.221.600 | 23,70 | 21,85 | 23,70 | 00:00:00 | | 2002-06-05 | 23,77 | 5.517.000 | 23,80 | 22,40 | 22,50 | 00:00:00 | | 2002-06-06 | 24,38 | 4.753.400 | 24,85 | 23,67 | 23,77 | 00:00:00 | | 2002-06-07 | 25,00 | 3.369.800 | 25,09 | 23,98 | 24,00 | 00:00:00 | | 2002-06-10 | 24,36 | 1.588.400 | 25,30 | 24,29 | 24,90 | 00:00:00 | | 2002-06-11 | 24,21 | 2.003.200 | 25,15 | 24,19 | 24,38 | 00:00:00 | | 2002-06-12 | 24,43 | 1.679.000 | 24,65 | 24,06 | 24,25 | 00:00:00 | | 2002-06-13 | 23,31 | 1.772.600 | 24,50 | 23,29 | 24,50 | 00:00:00 | | 2002-06-14 | 23,71 | 2.582.000 | 23,71 | 22,65 | 22,95 | 00:00:00 | | 2002-06-17 | 24,25 | 1.529.400 | 24,65 | 23,71 | 23,71 | 00:00:00 | | 2002-06-18 | 24,96 | 2.670.600 | 25,10 | 24,52 | 24,70 | 00:00:00 | | 2002-06-19 | 25,46 | 3.290.400 | 25,98 | 24,60 | 25,00 | 00:00:00 | | 2002-06-20 | 26,25 | 4.325.000 | 26,52 | 25,47 | 25,47 | 00:00:00 | | 2002-06-21 | 26,74 | 4.473.400 | 27,10 | 26,17 | 26,70 | 00:00:00 | | 2002-06-24 | 27,00 | 3.661.800 | 27,16 | 26,15 | 26,74 | 00:00:00 | | 2002-06-25 | 25,16 | 4.231.800 | 27,50 | 25,11 | 27,20 | 00:00:00 | | 2002-06-26 | 25,45 | 2.774.600 | 25,45 | 24,76 | 25,16 | 00:00:00 | | 2002-06-27 | 25,45 | 2.405.600 | 26,06 | 24,74 | 25,75 | 00:00:00 | | 2002-06-28 | 26,03 | 2.208.000 | 26,35 | 25,42 | 25,55 | 00:00:00 | | 2002-07-01 | 26,48 | 1.900.200 | 26,85 | 26,45 | 26,50 | 00:00:00 | | 2002-07-02 | 25,48 | 2.721.000 | 26,69 | 24,40 | 26,60 | 00:00:00 | | 2002-07-03 | 25,19 | 2.497.200 | 25,43 | 23,77 | 25,23 | 00:00:00 | | 2002-07-05 | 26,08 | 943.400 | 26,10 | 25,00 | 25,00 | 00:00:00 | | 2002-07-08 | 25,38 | 1.587.000 | 25,96 | 25,34 | 25,80 | 00:00:00 | | 2002-07-09 | 25,04 | 1.980.000 | 26,20 | 24,90 | 25,38 | 00:00:00 | | 2002-07-10 | 24,70 | 1.767.200 | 25,51 | 24,67 | 25,29 | 00:00:00 | | 2002-07-11 | 23,75 | 3.706.000 | 24,59 | 22,75 | 24,50 | 00:00:00 | | 2002-07-12 | 23,13 | 2.746.200 | 23,75 | 22,81 | 23,25 | 00:00:00 | | 2002-07-15 | 23,40 | 3.086.000 | 23,40 | 21,85 | 23,14 | 00:00:00 | | 2002-07-16 | 22,05 | 4.527.000 | 23,30 | 21,79 | 23,00 | 00:00:00 | | 2002-07-17 | 22,22 | 5.464.800 | 23,30 | 21,05 | 22,30 | 00:00:00 | | 2002-07-18 | 21,90 | 4.047.000 | 22,95 | 21,84 | 22,50 | 00:00:00 | | 2002-07-19 | 21,05 | 3.616.400 | 21,97 | 20,80 | 21,70 | 00:00:00 | | 2002-07-22 | 19,90 | 7.483.600 | 20,85 | 19,51 | 20,25 | 00:00:00 | | 2002-07-23 | 20,20 | 4.383.600 | 20,70 | 20,04 | 20,15 | 00:00:00 | | 2002-07-24 | 21,31 | 4.604.600 | 21,34 | 19,40 | 20,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
