|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 21,31 | 4.604.600 | 21,34 | 19,40 | 20,00 | 00:00:00 | | 2002-07-25 | 21,28 | 3.043.600 | 22,41 | 20,25 | 21,30 | 00:00:00 | | 2002-07-26 | 21,08 | 1.754.200 | 21,45 | 20,81 | 21,40 | 00:00:00 | | 2002-07-29 | 22,98 | 3.251.200 | 22,98 | 21,63 | 21,90 | 00:00:00 | | 2002-07-30 | 22,85 | 1.673.800 | 23,30 | 22,09 | 22,80 | 00:00:00 | | 2002-07-31 | 22,20 | 3.577.000 | 23,00 | 21,85 | 22,70 | 00:00:00 | | 2002-08-01 | 21,24 | 3.358.000 | 22,07 | 21,05 | 22,00 | 00:00:00 | | 2002-08-02 | 19,46 | 4.207.800 | 21,11 | 19,21 | 21,10 | 00:00:00 | | 2002-08-05 | 19,10 | 4.958.800 | 19,60 | 18,65 | 19,10 | 00:00:00 | | 2002-08-06 | 19,86 | 3.369.400 | 20,22 | 19,60 | 19,70 | 00:00:00 | | 2002-08-07 | 20,20 | 3.243.800 | 20,22 | 19,43 | 20,15 | 00:00:00 | | 2002-08-08 | 20,68 | 2.775.400 | 20,69 | 19,45 | 19,75 | 00:00:00 | | 2002-08-09 | 20,89 | 1.607.400 | 21,00 | 20,10 | 20,63 | 00:00:00 | | 2002-08-12 | 20,50 | 1.297.800 | 20,85 | 20,19 | 20,80 | 00:00:00 | | 2002-08-13 | 20,42 | 1.879.400 | 20,99 | 20,35 | 20,50 | 00:00:00 | | 2002-08-14 | 20,48 | 3.251.600 | 20,48 | 19,90 | 20,42 | 00:00:00 | | 2002-08-15 | 21,75 | 3.820.400 | 21,78 | 20,80 | 21,25 | 00:00:00 | | 2002-08-16 | 22,00 | 2.101.400 | 22,10 | 21,20 | 21,55 | 00:00:00 | | 2002-08-19 | 22,52 | 2.200.400 | 22,59 | 21,95 | 22,00 | 00:00:00 | | 2002-08-20 | 21,79 | 1.493.800 | 22,54 | 21,61 | 22,35 | 00:00:00 | | 2002-08-21 | 21,51 | 1.714.000 | 22,20 | 21,05 | 22,00 | 00:00:00 | | 2002-08-22 | 22,17 | 1.624.200 | 22,30 | 21,41 | 21,51 | 00:00:00 | | 2002-08-23 | 21,65 | 1.454.000 | 22,52 | 21,62 | 22,00 | 00:00:00 | | 2002-08-26 | 22,28 | 1.864.400 | 22,34 | 21,39 | 21,66 | 00:00:00 | | 2002-08-27 | 21,68 | 1.778.600 | 22,55 | 21,50 | 22,50 | 00:00:00 | | 2002-08-28 | 21,26 | 1.272.200 | 21,70 | 21,20 | 21,50 | 00:00:00 | | 2002-08-29 | 20,79 | 1.753.200 | 21,06 | 20,65 | 21,06 | 00:00:00 | | 2002-08-30 | 20,76 | 1.176.000 | 21,50 | 20,65 | 20,65 | 00:00:00 | | 2002-09-03 | 19,72 | 2.786.400 | 20,55 | 19,65 | 20,54 | 00:00:00 | | 2002-09-04 | 21,05 | 3.219.800 | 21,12 | 19,80 | 19,80 | 00:00:00 | | 2002-09-05 | 21,20 | 2.453.200 | 21,65 | 20,85 | 21,06 | 00:00:00 | | 2002-09-06 | 21,68 | 1.974.800 | 21,80 | 20,94 | 21,42 | 00:00:00 | | 2002-09-09 | 22,40 | 2.602.200 | 22,50 | 21,40 | 21,69 | 00:00:00 | | 2002-09-10 | 22,14 | 1.867.800 | 22,58 | 21,72 | 22,55 | 00:00:00 | | 2002-09-11 | 22,31 | 1.206.600 | 22,47 | 22,05 | 22,26 | 00:00:00 | | 2002-09-12 | 21,39 | 1.621.000 | 22,10 | 21,38 | 22,10 | 00:00:00 | | 2002-09-13 | 22,02 | 1.961.000 | 22,09 | 21,10 | 21,20 | 00:00:00 | | 2002-09-16 | 22,10 | 1.416.600 | 22,40 | 21,57 | 21,85 | 00:00:00 | | 2002-09-17 | 21,94 | 2.485.600 | 22,41 | 21,80 | 22,30 | 00:00:00 | | 2002-09-18 | 20,84 | 3.288.000 | 22,10 | 20,75 | 21,94 | 00:00:00 | | 2002-09-19 | 19,31 | 3.591.400 | 20,30 | 19,25 | 20,10 | 00:00:00 | | 2002-09-20 | 19,71 | 2.261.800 | 20,00 | 19,32 | 19,32 | 00:00:00 | | 2002-09-23 | 19,40 | 1.697.000 | 20,10 | 19,20 | 19,71 | 00:00:00 | | 2002-09-24 | 18,74 | 2.306.600 | 19,20 | 18,60 | 19,08 | 00:00:00 | | 2002-09-25 | 19,41 | 4.081.800 | 19,69 | 18,68 | 18,74 | 00:00:00 | | 2002-09-26 | 19,90 | 2.284.600 | 20,13 | 19,40 | 19,45 | 00:00:00 | | 2002-09-27 | 19,04 | 2.050.200 | 20,08 | 19,00 | 19,90 | 00:00:00 | | 2002-09-30 | 18,62 | 1.799.200 | 19,03 | 18,30 | 18,79 | 00:00:00 | | 2002-10-01 | 19,51 | 2.451.400 | 19,60 | 18,05 | 18,72 | 00:00:00 | | 2002-10-02 | 18,90 | 1.829.200 | 19,90 | 18,87 | 19,35 | 00:00:00 | | 2002-10-03 | 18,34 | 1.310.800 | 19,20 | 18,18 | 18,90 | 00:00:00 | | 2002-10-04 | 17,64 | 2.506.000 | 18,62 | 17,20 | 18,58 | 00:00:00 | | 2002-10-07 | 16,60 | 3.892.800 | 17,75 | 16,55 | 17,64 | 00:00:00 | | 2002-10-08 | 17,14 | 4.508.200 | 17,38 | 16,60 | 17,10 | 00:00:00 | | 2002-10-09 | 16,06 | 2.477.600 | 17,00 | 16,03 | 16,80 | 00:00:00 | | 2002-10-10 | 17,68 | 3.020.200 | 17,68 | 16,03 | 16,10 | 00:00:00 | | 2002-10-11 | 17,99 | 3.646.600 | 18,54 | 17,78 | 17,78 | 00:00:00 | | 2002-10-14 | 17,89 | 1.420.000 | 18,11 | 17,70 | 17,74 | 00:00:00 | | 2002-10-15 | 19,05 | 2.265.200 | 19,17 | 18,20 | 18,20 | 00:00:00 | | 2002-10-16 | 18,23 | 1.308.000 | 18,90 | 18,05 | 18,85 | 00:00:00 | | 2002-10-17 | 19,95 | 3.163.200 | 19,97 | 19,50 | 19,75 | 00:00:00 | | 2002-10-18 | 19,77 | 1.754.800 | 20,00 | 19,26 | 19,85 | 00:00:00 | | 2002-10-21 | 20,86 | 2.116.800 | 20,93 | 19,46 | 19,78 | 00:00:00 | | 2002-10-22 | 20,04 | 1.295.600 | 20,80 | 19,89 | 20,66 | 00:00:00 | | 2002-10-23 | 20,65 | 1.886.600 | 20,79 | 20,00 | 20,06 | 00:00:00 | | 2002-10-24 | 20,16 | 2.241.800 | 21,01 | 20,06 | 21,00 | 00:00:00 | | 2002-10-25 | 20,27 | 1.802.000 | 20,48 | 19,82 | 20,16 | 00:00:00 | | 2002-10-28 | 19,43 | 1.245.400 | 20,60 | 19,39 | 20,50 | 00:00:00 | | 2002-10-29 | 19,25 | 2.054.200 | 19,59 | 19,12 | 19,45 | 00:00:00 | | 2002-10-30 | 18,95 | 2.528.200 | 19,57 | 18,70 | 19,29 | 00:00:00 | | 2002-10-31 | 19,27 | 1.103.400 | 19,63 | 18,99 | 18,99 | 00:00:00 | | 2002-11-01 | 19,75 | 1.265.600 | 19,78 | 19,14 | 19,22 | 00:00:00 | | 2002-11-04 | 19,59 | 1.956.200 | 20,36 | 19,55 | 19,85 | 00:00:00 | | 2002-11-05 | 19,45 | 2.264.000 | 19,84 | 19,32 | 19,65 | 00:00:00 | | 2002-11-06 | 20,20 | 2.851.600 | 20,20 | 19,24 | 19,54 | 00:00:00 | | 2002-11-07 | 18,16 | 4.372.600 | 20,21 | 18,10 | 20,21 | 00:00:00 | | 2002-11-08 | 17,44 | 3.194.200 | 18,36 | 17,25 | 18,24 | 00:00:00 | | 2002-11-11 | 17,44 | 2.241.400 | 17,80 | 17,05 | 17,37 | 00:00:00 | | 2002-11-12 | 17,16 | 5.691.200 | 18,10 | 16,95 | 17,60 | 00:00:00 | | 2002-11-13 | 17,56 | 2.960.800 | 18,06 | 17,00 | 17,20 | 00:00:00 | | 2002-11-14 | 18,36 | 4.420.000 | 18,48 | 17,75 | 17,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
