Última Hora: "Daniel de Matos: o homem de todos os presidentes - PÚBLICO" Sun, 23 Feb 2020 06:15:00 GMT    "Cozinhar em 2 horas para toda a semana? Nova campanha para assinantes do CM explica-lhe tudo - Correio da Manhã" Fri, 21 Feb 2020 19:07:00 GMT   ""O navio livrou-se de responsabilidades. Não quer saber mais de mim", lamenta português infetado com coronavírus - Jornal Económico" Sun, 23 Feb 2020 12:21:00 GMT    "Não sabe onde ir? Há desfiles de Carnaval de Norte a Sul - Jornal de Notícias" Sat, 22 Feb 2020 09:44:00 GMT    "Número de mortos provocados pelo Covid-19 sobe para 2.362 - Notícias ao Minuto" Sat, 22 Feb 2020 06:24:00 GMT    "Vasco Pulido Valente e a História dos homens vencidos - Observador" Sat, 22 Feb 2020 16:46:00 GMT    "Segunda Circular parou de madrugada para homenagem às vítimas de acidente brutal - TVI24" Sun, 23 Feb 2020 11:21:00 GMT    "MAI garante que não houve falha da TAP ou do aeroporto de Lisboa no voo que transportou Guaidó - Jornal Económico" Sun, 23 Feb 2020 11:45:00 GMT    "Ana Leal acusa António Costa de pedir à TVI para que a despedissem - Impala" Sat, 22 Feb 2020 14:12:00 GMT    "Carnaval de Veneza suspenso por causa do coronavírus - TSF Online" Sun, 23 Feb 2020 11:59:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--1.19 (+0.96%) PulteGroup - [Ticker: PHM]Gráfico PulteGroup  Noticias PulteGroup  Descargar Históricos de Metastock PulteGroup y Otros  Análisis Técnico PulteGroup  
Última Transacción25,630Hora de Cotización2018-12-04 - 00:00:00
Variación--1.19 (+0.96%)Rango 52 Semanas[0,000 - 0,000]
Máximo26,650Mínimo25,460
Volumen10.230.798Volumen Medio (3m)0
Demanda / Oferta30,440 x 1.800 - 30,450 x 700Yield
Cierre Anterior26,820PER0,00%
Apertura26,360EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 PHM desde 2000-01-01 hasta 2020-02-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0321,07923.60022,4420,0722,4400:00:00
2000-01-0420,07196.40020,8219,9520,8200:00:00
2000-01-0519,701.044.80020,2019,5120,0700:00:00
2000-01-0619,58469.20019,7619,3919,7600:00:00
2000-01-0719,89509.60020,0719,4519,4500:00:00
2000-01-1019,511.116.40020,0119,5119,7600:00:00
2000-01-1118,701.533.20019,8218,4519,7000:00:00
2000-01-1218,081.540.40018,9517,8318,9500:00:00
2000-01-1318,951.454.80018,9518,1418,1400:00:00
2000-01-1418,83692.80019,3318,3919,2000:00:00
2000-01-1818,64354.40018,7618,5218,7000:00:00
2000-01-1917,89973.60018,7617,7718,7600:00:00
2000-01-2018,081.896.80018,3917,2717,9500:00:00
2000-01-2118,331.245.20019,3318,0819,2000:00:00
2000-01-2417,831.358.80018,7617,6418,4500:00:00
2000-01-2516,961.631.60018,0816,7118,0800:00:00
2000-01-2617,392.785.60017,6417,0817,1400:00:00
2000-01-2717,891.858.80017,9517,3317,4600:00:00
2000-01-2817,701.246.40018,2017,7018,0200:00:00
2000-01-3117,391.228.00017,8917,2717,8900:00:00
2000-02-0117,14798.80017,7017,0817,5800:00:00
2000-02-0216,961.172.40017,3916,8917,3900:00:00
2000-02-0317,21999.60017,3916,9617,2100:00:00
2000-02-0417,214.247.20017,5217,0217,2700:00:00
2000-02-0716,521.506.40017,2716,4017,2100:00:00
2000-02-0817,771.397.60018,0216,8916,9600:00:00
2000-02-0917,64860.40017,8317,4617,7000:00:00
2000-02-1017,39937.20017,8917,2717,6400:00:00
2000-02-1117,58785.20017,8917,3317,3900:00:00
2000-02-1417,52664.80017,7717,4617,6400:00:00
2000-02-1518,451.352.40019,0817,3917,3900:00:00
2000-02-1617,64676.00018,4517,5218,4500:00:00
2000-02-1717,641.258.40018,2017,5217,8300:00:00
2000-02-1817,70796.00017,7016,8317,5800:00:00
2000-02-2217,27324.40017,9517,2117,5800:00:00
2000-02-234,273.8364,414,254,4100:00:00
2000-02-2416,77634.80017,4616,5217,2100:00:00
2000-02-2516,15810.80016,8916,0816,7100:00:00
2000-02-2816,33594.40016,4015,9615,9600:00:00
2000-02-2916,77741.20017,1416,2716,5200:00:00
2000-03-0117,02714.40017,2716,5216,7700:00:00
2000-03-0216,581.325.60017,0815,9617,0200:00:00
2000-03-0316,46523.60016,9616,1516,7700:00:00
2000-03-0616,15433.60016,6516,0816,4600:00:00
2000-03-0715,90606.00016,3315,5916,2700:00:00
2000-03-0815,65416.80015,9615,3415,7100:00:00
2000-03-0916,15943.60016,2115,2115,4600:00:00
2000-03-1015,831.440.00016,1515,7715,9600:00:00
2000-03-1316,151.011.60016,2115,7716,0200:00:00
2000-03-1415,71613.60016,2715,5216,0200:00:00
2000-03-1517,121.652.40017,4415,7515,7500:00:00
2000-03-1619,252.527.60019,3117,1217,1200:00:00
2000-03-1718,811.604.80019,3818,0018,0000:00:00
2000-03-2019,31944.00019,5018,7518,8800:00:00
2000-03-2119,25624.00019,3119,0619,1900:00:00
2000-03-2219,001.052.40019,1918,7519,1900:00:00
2000-03-2319,501.113.60020,1218,6918,8800:00:00
2000-03-2419,441.296.40019,9419,0019,5600:00:00
2000-03-2719,31350.40019,8819,0619,4400:00:00
2000-03-2818,94610.00019,3118,6919,1200:00:00
2000-03-2919,81842.80020,0019,0019,2500:00:00
2000-03-3020,441.167.20020,9419,8819,8800:00:00
2000-03-3120,881.401.20021,0620,3120,6900:00:00
2000-04-0320,88702.40021,3120,7520,7500:00:00
2000-04-0420,44867.20021,2520,1920,9400:00:00
2000-04-0521,441.392.00021,5020,4420,4400:00:00
2000-04-0621,44932.80021,8121,3821,5000:00:00
2000-04-0721,50716.80021,8121,2521,2500:00:00
2000-04-1021,25431.20021,6921,0621,2500:00:00
2000-04-1121,50927.20022,0621,2521,2500:00:00
2000-04-1222,62775.20023,0021,3821,5600:00:00
2000-04-1322,811.052.80023,2522,3122,5000:00:00
2000-04-1421,382.032.40022,8821,2522,6200:00:00
2000-04-1721,75916.80022,0020,8821,0000:00:00
2000-04-1821,561.213.20021,7521,0021,4400:00:00
2000-04-1921,69652.40021,8821,2521,6200:00:00
2000-04-2022,061.218.00022,1921,3821,4400:00:00
2000-04-2421,81630.00022,2521,6221,8800:00:00
2000-04-2522,001.477.60022,4421,3821,8100:00:00
2000-04-2622,31993.60022,5020,7521,7500:00:00
2000-04-2721,81740.40022,3821,6922,0600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters