|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 44,78 | 2.181.200 | 44,85 | 43,47 | 43,70 | 00:00:00 | | 2002-11-15 | 45,26 | 1.750.000 | 45,36 | 44,45 | 44,53 | 00:00:00 | | 2002-11-18 | 44,40 | 2.026.800 | 45,90 | 44,06 | 45,86 | 00:00:00 | | 2002-11-19 | 43,45 | 3.323.200 | 44,68 | 43,15 | 44,40 | 00:00:00 | | 2002-11-20 | 44,80 | 3.090.000 | 44,94 | 42,78 | 43,45 | 00:00:00 | | 2002-11-21 | 45,97 | 3.826.800 | 46,25 | 44,90 | 44,98 | 00:00:00 | | 2002-11-22 | 45,74 | 1.812.000 | 46,37 | 45,54 | 45,95 | 00:00:00 | | 2002-11-25 | 46,57 | 1.386.000 | 46,99 | 45,65 | 45,80 | 00:00:00 | | 2002-11-26 | 45,63 | 1.819.600 | 47,25 | 45,50 | 46,35 | 00:00:00 | | 2002-11-27 | 47,69 | 1.709.600 | 47,72 | 45,80 | 45,88 | 00:00:00 | | 2002-11-29 | 46,94 | 571.200 | 47,75 | 46,93 | 47,58 | 00:00:00 | | 2002-12-02 | 46,38 | 2.845.200 | 47,88 | 46,25 | 47,30 | 00:00:00 | | 2002-12-03 | 44,04 | 3.410.400 | 46,16 | 43,85 | 46,15 | 00:00:00 | | 2002-12-04 | 45,00 | 2.709.600 | 45,04 | 43,80 | 43,85 | 00:00:00 | | 2002-12-05 | 44,48 | 1.142.000 | 45,25 | 44,23 | 45,19 | 00:00:00 | | 2002-12-06 | 44,77 | 1.149.200 | 45,20 | 43,68 | 44,00 | 00:00:00 | | 2002-12-09 | 44,24 | 1.178.400 | 45,34 | 44,23 | 45,00 | 00:00:00 | | 2002-12-10 | 44,48 | 2.442.400 | 44,53 | 43,11 | 44,38 | 00:00:00 | | 2002-12-11 | 44,98 | 1.522.000 | 44,99 | 43,53 | 44,30 | 00:00:00 | | 2002-12-12 | 46,35 | 2.190.800 | 46,50 | 44,72 | 44,98 | 00:00:00 | | 2002-12-13 | 45,31 | 2.162.400 | 46,10 | 45,05 | 46,00 | 00:00:00 | | 2002-12-16 | 47,49 | 1.964.000 | 47,55 | 45,50 | 45,50 | 00:00:00 | | 2002-12-17 | 47,48 | 2.816.800 | 48,20 | 47,33 | 47,50 | 00:00:00 | | 2002-12-18 | 48,10 | 2.584.400 | 48,32 | 47,23 | 47,66 | 00:00:00 | | 2002-12-19 | 49,44 | 3.950.400 | 49,89 | 47,88 | 47,88 | 00:00:00 | | 2002-12-20 | 49,69 | 2.855.200 | 49,75 | 49,10 | 49,75 | 00:00:00 | | 2002-12-23 | 49,16 | 904.400 | 49,69 | 49,00 | 49,69 | 00:00:00 | | 2002-12-24 | 48,79 | 531.600 | 49,30 | 48,65 | 49,30 | 00:00:00 | | 2002-12-26 | 49,01 | 811.600 | 49,54 | 48,71 | 48,80 | 00:00:00 | | 2002-12-27 | 48,10 | 1.984.800 | 48,98 | 48,10 | 48,98 | 00:00:00 | | 2002-12-30 | 47,79 | 1.875.600 | 48,25 | 47,05 | 48,19 | 00:00:00 | | 2002-12-31 | 47,87 | 1.312.400 | 48,22 | 47,09 | 47,85 | 00:00:00 | | 2003-01-02 | 50,77 | 3.827.600 | 50,87 | 47,48 | 47,89 | 00:00:00 | | 2003-01-03 | 50,12 | 3.165.200 | 50,84 | 49,89 | 50,31 | 00:00:00 | | 2003-01-06 | 49,39 | 2.880.400 | 50,09 | 49,20 | 49,80 | 00:00:00 | | 2003-01-07 | 50,01 | 1.354.800 | 50,28 | 49,30 | 49,45 | 00:00:00 | | 2003-01-08 | 51,03 | 2.619.200 | 51,55 | 49,85 | 50,01 | 00:00:00 | | 2003-01-09 | 51,92 | 1.912.000 | 51,95 | 51,03 | 51,03 | 00:00:00 | | 2003-01-10 | 51,95 | 1.693.200 | 52,30 | 51,07 | 51,55 | 00:00:00 | | 2003-01-13 | 51,65 | 1.973.200 | 52,59 | 51,65 | 51,99 | 00:00:00 | | 2003-01-14 | 51,56 | 1.173.600 | 51,78 | 51,15 | 51,45 | 00:00:00 | | 2003-01-15 | 51,37 | 918.400 | 51,87 | 51,12 | 51,61 | 00:00:00 | | 2003-01-16 | 52,59 | 2.015.200 | 52,88 | 51,54 | 51,65 | 00:00:00 | | 2003-01-17 | 52,24 | 1.507.600 | 53,00 | 51,97 | 52,59 | 00:00:00 | | 2003-01-21 | 51,65 | 1.819.600 | 52,83 | 51,46 | 52,70 | 00:00:00 | | 2003-01-22 | 50,87 | 2.371.600 | 51,65 | 50,58 | 51,65 | 00:00:00 | | 2003-01-23 | 52,00 | 2.023.200 | 52,00 | 50,20 | 51,12 | 00:00:00 | | 2003-01-24 | 51,37 | 2.057.200 | 51,71 | 50,69 | 51,65 | 00:00:00 | | 2003-01-27 | 49,76 | 2.419.200 | 51,55 | 49,38 | 51,12 | 00:00:00 | | 2003-01-28 | 50,62 | 3.296.000 | 50,75 | 49,24 | 50,00 | 00:00:00 | | 2003-01-29 | 51,63 | 2.688.000 | 51,77 | 49,87 | 50,25 | 00:00:00 | | 2003-01-30 | 49,52 | 2.456.800 | 51,28 | 49,49 | 51,10 | 00:00:00 | | 2003-01-31 | 49,98 | 2.835.200 | 50,34 | 49,14 | 49,30 | 00:00:00 | | 2003-02-03 | 50,53 | 2.163.200 | 51,10 | 50,25 | 50,55 | 00:00:00 | | 2003-02-04 | 50,05 | 1.713.200 | 50,54 | 49,90 | 50,48 | 00:00:00 | | 2003-02-05 | 50,47 | 1.959.200 | 51,19 | 50,23 | 50,50 | 00:00:00 | | 2003-02-06 | 48,99 | 2.110.400 | 50,70 | 48,80 | 50,40 | 00:00:00 | | 2003-02-07 | 48,36 | 2.695.200 | 49,57 | 48,07 | 49,24 | 00:00:00 | | 2003-02-10 | 50,21 | 3.302.400 | 50,21 | 48,67 | 48,90 | 00:00:00 | | 2003-02-11 | 50,13 | 2.298.400 | 50,92 | 50,00 | 50,45 | 00:00:00 | | 2003-02-12 | 49,49 | 1.748.800 | 50,35 | 49,30 | 49,95 | 00:00:00 | | 2003-02-13 | 48,74 | 1.741.200 | 49,65 | 48,26 | 49,49 | 00:00:00 | | 2003-02-14 | 50,08 | 1.731.200 | 50,19 | 48,95 | 49,00 | 00:00:00 | | 2003-02-18 | 52,94 | 3.522.000 | 52,94 | 50,12 | 50,50 | 00:00:00 | | 2003-02-19 | 52,35 | 2.249.200 | 53,17 | 52,06 | 52,45 | 00:00:00 | | 2003-02-20 | 51,63 | 1.779.600 | 52,48 | 51,58 | 52,36 | 00:00:00 | | 2003-02-21 | 52,42 | 1.626.800 | 52,55 | 51,42 | 52,00 | 00:00:00 | | 2003-02-24 | 51,42 | 1.428.800 | 52,52 | 51,39 | 52,41 | 00:00:00 | | 2003-02-25 | 52,75 | 2.117.600 | 52,85 | 51,05 | 51,31 | 00:00:00 | | 2003-02-26 | 51,71 | 2.649.600 | 52,62 | 51,70 | 51,75 | 00:00:00 | | 2003-02-27 | 51,12 | 3.944.800 | 52,20 | 50,57 | 52,20 | 00:00:00 | | 2003-02-28 | 50,83 | 2.773.200 | 51,36 | 50,13 | 51,12 | 00:00:00 | | 2003-03-03 | 50,70 | 1.519.200 | 51,91 | 50,64 | 51,05 | 00:00:00 | | 2003-03-04 | 46,80 | 8.797.200 | 49,56 | 46,70 | 49,01 | 00:00:00 | | 2003-03-05 | 45,98 | 5.480.000 | 46,83 | 45,50 | 46,70 | 00:00:00 | | 2003-03-06 | 46,32 | 2.524.800 | 46,41 | 45,65 | 45,98 | 00:00:00 | | 2003-03-07 | 46,97 | 2.630.000 | 47,49 | 45,60 | 45,60 | 00:00:00 | | 2003-03-10 | 45,77 | 1.944.400 | 46,98 | 45,60 | 46,97 | 00:00:00 | | 2003-03-11 | 45,50 | 1.686.400 | 46,64 | 45,47 | 45,84 | 00:00:00 | | 2003-03-12 | 46,44 | 2.916.400 | 46,49 | 45,45 | 45,50 | 00:00:00 | | 2003-03-13 | 48,00 | 3.537.600 | 48,24 | 46,35 | 47,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
