|
 PulteGroup - [Ticker: PHM] |     | | Última Transacción | 25,630 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.19 (+0.96%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 26,650 | Mínimo | 25,460 | | Volumen | 10.230.798 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 30,440 x 1.800 - 30,450 x 700 | Yield | | | Cierre Anterior | 26,820 | PER | 0,00% | | Apertura | 26,360 | 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 PHM desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 21,07 | 923.600 | 22,44 | 20,07 | 22,44 | 00:00:00 | | 2000-01-04 | 20,07 | 196.400 | 20,82 | 19,95 | 20,82 | 00:00:00 | | 2000-01-05 | 19,70 | 1.044.800 | 20,20 | 19,51 | 20,07 | 00:00:00 | | 2000-01-06 | 19,58 | 469.200 | 19,76 | 19,39 | 19,76 | 00:00:00 | | 2000-01-07 | 19,89 | 509.600 | 20,07 | 19,45 | 19,45 | 00:00:00 | | 2000-01-10 | 19,51 | 1.116.400 | 20,01 | 19,51 | 19,76 | 00:00:00 | | 2000-01-11 | 18,70 | 1.533.200 | 19,82 | 18,45 | 19,70 | 00:00:00 | | 2000-01-12 | 18,08 | 1.540.400 | 18,95 | 17,83 | 18,95 | 00:00:00 | | 2000-01-13 | 18,95 | 1.454.800 | 18,95 | 18,14 | 18,14 | 00:00:00 | | 2000-01-14 | 18,83 | 692.800 | 19,33 | 18,39 | 19,20 | 00:00:00 | | 2000-01-18 | 18,64 | 354.400 | 18,76 | 18,52 | 18,70 | 00:00:00 | | 2000-01-19 | 17,89 | 973.600 | 18,76 | 17,77 | 18,76 | 00:00:00 | | 2000-01-20 | 18,08 | 1.896.800 | 18,39 | 17,27 | 17,95 | 00:00:00 | | 2000-01-21 | 18,33 | 1.245.200 | 19,33 | 18,08 | 19,20 | 00:00:00 | | 2000-01-24 | 17,83 | 1.358.800 | 18,76 | 17,64 | 18,45 | 00:00:00 | | 2000-01-25 | 16,96 | 1.631.600 | 18,08 | 16,71 | 18,08 | 00:00:00 | | 2000-01-26 | 17,39 | 2.785.600 | 17,64 | 17,08 | 17,14 | 00:00:00 | | 2000-01-27 | 17,89 | 1.858.800 | 17,95 | 17,33 | 17,46 | 00:00:00 | | 2000-01-28 | 17,70 | 1.246.400 | 18,20 | 17,70 | 18,02 | 00:00:00 | | 2000-01-31 | 17,39 | 1.228.000 | 17,89 | 17,27 | 17,89 | 00:00:00 | | 2000-02-01 | 17,14 | 798.800 | 17,70 | 17,08 | 17,58 | 00:00:00 | | 2000-02-02 | 16,96 | 1.172.400 | 17,39 | 16,89 | 17,39 | 00:00:00 | | 2000-02-03 | 17,21 | 999.600 | 17,39 | 16,96 | 17,21 | 00:00:00 | | 2000-02-04 | 17,21 | 4.247.200 | 17,52 | 17,02 | 17,27 | 00:00:00 | | 2000-02-07 | 16,52 | 1.506.400 | 17,27 | 16,40 | 17,21 | 00:00:00 | | 2000-02-08 | 17,77 | 1.397.600 | 18,02 | 16,89 | 16,96 | 00:00:00 | | 2000-02-09 | 17,64 | 860.400 | 17,83 | 17,46 | 17,70 | 00:00:00 | | 2000-02-10 | 17,39 | 937.200 | 17,89 | 17,27 | 17,64 | 00:00:00 | | 2000-02-11 | 17,58 | 785.200 | 17,89 | 17,33 | 17,39 | 00:00:00 | | 2000-02-14 | 17,52 | 664.800 | 17,77 | 17,46 | 17,64 | 00:00:00 | | 2000-02-15 | 18,45 | 1.352.400 | 19,08 | 17,39 | 17,39 | 00:00:00 | | 2000-02-16 | 17,64 | 676.000 | 18,45 | 17,52 | 18,45 | 00:00:00 | | 2000-02-17 | 17,64 | 1.258.400 | 18,20 | 17,52 | 17,83 | 00:00:00 | | 2000-02-18 | 17,70 | 796.000 | 17,70 | 16,83 | 17,58 | 00:00:00 | | 2000-02-22 | 17,27 | 324.400 | 17,95 | 17,21 | 17,58 | 00:00:00 | | 2000-02-23 | 4,27 | 3.836 | 4,41 | 4,25 | 4,41 | 00:00:00 | | 2000-02-24 | 16,77 | 634.800 | 17,46 | 16,52 | 17,21 | 00:00:00 | | 2000-02-25 | 16,15 | 810.800 | 16,89 | 16,08 | 16,71 | 00:00:00 | | 2000-02-28 | 16,33 | 594.400 | 16,40 | 15,96 | 15,96 | 00:00:00 | | 2000-02-29 | 16,77 | 741.200 | 17,14 | 16,27 | 16,52 | 00:00:00 | | 2000-03-01 | 17,02 | 714.400 | 17,27 | 16,52 | 16,77 | 00:00:00 | | 2000-03-02 | 16,58 | 1.325.600 | 17,08 | 15,96 | 17,02 | 00:00:00 | | 2000-03-03 | 16,46 | 523.600 | 16,96 | 16,15 | 16,77 | 00:00:00 | | 2000-03-06 | 16,15 | 433.600 | 16,65 | 16,08 | 16,46 | 00:00:00 | | 2000-03-07 | 15,90 | 606.000 | 16,33 | 15,59 | 16,27 | 00:00:00 | | 2000-03-08 | 15,65 | 416.800 | 15,96 | 15,34 | 15,71 | 00:00:00 | | 2000-03-09 | 16,15 | 943.600 | 16,21 | 15,21 | 15,46 | 00:00:00 | | 2000-03-10 | 15,83 | 1.440.000 | 16,15 | 15,77 | 15,96 | 00:00:00 | | 2000-03-13 | 16,15 | 1.011.600 | 16,21 | 15,77 | 16,02 | 00:00:00 | | 2000-03-14 | 15,71 | 613.600 | 16,27 | 15,52 | 16,02 | 00:00:00 | | 2000-03-15 | 17,12 | 1.652.400 | 17,44 | 15,75 | 15,75 | 00:00:00 | | 2000-03-16 | 19,25 | 2.527.600 | 19,31 | 17,12 | 17,12 | 00:00:00 | | 2000-03-17 | 18,81 | 1.604.800 | 19,38 | 18,00 | 18,00 | 00:00:00 | | 2000-03-20 | 19,31 | 944.000 | 19,50 | 18,75 | 18,88 | 00:00:00 | | 2000-03-21 | 19,25 | 624.000 | 19,31 | 19,06 | 19,19 | 00:00:00 | | 2000-03-22 | 19,00 | 1.052.400 | 19,19 | 18,75 | 19,19 | 00:00:00 | | 2000-03-23 | 19,50 | 1.113.600 | 20,12 | 18,69 | 18,88 | 00:00:00 | | 2000-03-24 | 19,44 | 1.296.400 | 19,94 | 19,00 | 19,56 | 00:00:00 | | 2000-03-27 | 19,31 | 350.400 | 19,88 | 19,06 | 19,44 | 00:00:00 | | 2000-03-28 | 18,94 | 610.000 | 19,31 | 18,69 | 19,12 | 00:00:00 | | 2000-03-29 | 19,81 | 842.800 | 20,00 | 19,00 | 19,25 | 00:00:00 | | 2000-03-30 | 20,44 | 1.167.200 | 20,94 | 19,88 | 19,88 | 00:00:00 | | 2000-03-31 | 20,88 | 1.401.200 | 21,06 | 20,31 | 20,69 | 00:00:00 | | 2000-04-03 | 20,88 | 702.400 | 21,31 | 20,75 | 20,75 | 00:00:00 | | 2000-04-04 | 20,44 | 867.200 | 21,25 | 20,19 | 20,94 | 00:00:00 | | 2000-04-05 | 21,44 | 1.392.000 | 21,50 | 20,44 | 20,44 | 00:00:00 | | 2000-04-06 | 21,44 | 932.800 | 21,81 | 21,38 | 21,50 | 00:00:00 | | 2000-04-07 | 21,50 | 716.800 | 21,81 | 21,25 | 21,25 | 00:00:00 | | 2000-04-10 | 21,25 | 431.200 | 21,69 | 21,06 | 21,25 | 00:00:00 | | 2000-04-11 | 21,50 | 927.200 | 22,06 | 21,25 | 21,25 | 00:00:00 | | 2000-04-12 | 22,62 | 775.200 | 23,00 | 21,38 | 21,56 | 00:00:00 | | 2000-04-13 | 22,81 | 1.052.800 | 23,25 | 22,31 | 22,50 | 00:00:00 | | 2000-04-14 | 21,38 | 2.032.400 | 22,88 | 21,25 | 22,62 | 00:00:00 | | 2000-04-17 | 21,75 | 916.800 | 22,00 | 20,88 | 21,00 | 00:00:00 | | 2000-04-18 | 21,56 | 1.213.200 | 21,75 | 21,00 | 21,44 | 00:00:00 | | 2000-04-19 | 21,69 | 652.400 | 21,88 | 21,25 | 21,62 | 00:00:00 | | 2000-04-20 | 22,06 | 1.218.000 | 22,19 | 21,38 | 21,44 | 00:00:00 | | 2000-04-24 | 21,81 | 630.000 | 22,25 | 21,62 | 21,88 | 00:00:00 | | 2000-04-25 | 22,00 | 1.477.600 | 22,44 | 21,38 | 21,81 | 00:00:00 | | 2000-04-26 | 22,31 | 993.600 | 22,50 | 20,75 | 21,75 | 00:00:00 | | 2000-04-27 | 21,81 | 740.400 | 22,38 | 21,69 | 22,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
