|
 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 | | 2003-03-13 | 48,00 | 3.537.600 | 48,24 | 46,35 | 47,00 | 00:00:00 | | 2003-03-14 | 48,79 | 4.167.200 | 49,35 | 48,14 | 48,45 | 00:00:00 | | 2003-03-17 | 50,04 | 2.586.400 | 50,21 | 48,09 | 48,64 | 00:00:00 | | 2003-03-18 | 49,65 | 3.064.400 | 50,00 | 49,10 | 50,00 | 00:00:00 | | 2003-03-19 | 50,19 | 3.733.200 | 50,60 | 49,80 | 49,98 | 00:00:00 | | 2003-03-20 | 51,24 | 3.620.800 | 51,46 | 49,39 | 50,19 | 00:00:00 | | 2003-03-21 | 52,82 | 3.152.400 | 53,16 | 51,49 | 51,73 | 00:00:00 | | 2003-03-24 | 51,15 | 2.962.800 | 52,01 | 50,81 | 52,00 | 00:00:00 | | 2003-03-25 | 51,73 | 3.005.200 | 52,01 | 50,30 | 50,67 | 00:00:00 | | 2003-03-26 | 51,30 | 3.000.800 | 51,80 | 50,50 | 51,70 | 00:00:00 | | 2003-03-27 | 50,87 | 2.470.800 | 51,49 | 50,18 | 51,31 | 00:00:00 | | 2003-03-28 | 50,75 | 1.380.400 | 51,15 | 50,50 | 50,75 | 00:00:00 | | 2003-03-31 | 50,15 | 1.732.400 | 50,99 | 49,51 | 50,15 | 00:00:00 | | 2003-04-01 | 50,87 | 2.454.000 | 50,95 | 49,32 | 50,50 | 00:00:00 | | 2003-04-02 | 52,92 | 3.290.400 | 53,49 | 51,85 | 51,85 | 00:00:00 | | 2003-04-03 | 52,95 | 1.562.400 | 53,49 | 52,65 | 52,93 | 00:00:00 | | 2003-04-04 | 52,25 | 2.215.200 | 52,98 | 52,00 | 52,95 | 00:00:00 | | 2003-04-07 | 52,70 | 2.319.600 | 53,50 | 52,26 | 52,26 | 00:00:00 | | 2003-04-08 | 53,10 | 2.931.600 | 53,34 | 52,29 | 52,71 | 00:00:00 | | 2003-04-09 | 53,39 | 2.276.800 | 53,99 | 52,94 | 53,25 | 00:00:00 | | 2003-04-10 | 53,96 | 2.140.800 | 54,25 | 53,05 | 53,59 | 00:00:00 | | 2003-04-11 | 54,02 | 2.134.400 | 54,52 | 53,67 | 54,40 | 00:00:00 | | 2003-04-14 | 55,08 | 1.736.400 | 55,17 | 53,82 | 54,12 | 00:00:00 | | 2003-04-15 | 55,65 | 2.771.200 | 55,83 | 54,82 | 55,09 | 00:00:00 | | 2003-04-16 | 55,41 | 3.346.400 | 56,13 | 55,41 | 55,80 | 00:00:00 | | 2003-04-17 | 56,04 | 2.088.400 | 56,22 | 55,51 | 55,51 | 00:00:00 | | 2003-04-21 | 55,77 | 2.339.200 | 56,49 | 55,50 | 56,44 | 00:00:00 | | 2003-04-22 | 56,98 | 2.408.000 | 57,24 | 55,34 | 55,77 | 00:00:00 | | 2003-04-23 | 57,80 | 2.668.400 | 57,99 | 56,80 | 57,03 | 00:00:00 | | 2003-04-24 | 57,95 | 3.281.200 | 58,52 | 57,70 | 58,05 | 00:00:00 | | 2003-04-25 | 56,23 | 3.429.200 | 57,70 | 56,09 | 57,50 | 00:00:00 | | 2003-04-28 | 57,99 | 2.748.000 | 58,34 | 56,35 | 56,35 | 00:00:00 | | 2003-04-29 | 58,25 | 2.880.000 | 59,00 | 57,88 | 58,60 | 00:00:00 | | 2003-04-30 | 57,99 | 4.379.200 | 58,58 | 57,47 | 58,00 | 00:00:00 | | 2003-05-01 | 57,24 | 1.789.200 | 58,02 | 56,65 | 58,00 | 00:00:00 | | 2003-05-02 | 58,13 | 1.697.200 | 58,40 | 57,00 | 57,24 | 00:00:00 | | 2003-05-05 | 57,57 | 1.891.600 | 58,34 | 57,47 | 58,25 | 00:00:00 | | 2003-05-06 | 57,75 | 3.134.800 | 57,86 | 57,31 | 57,58 | 00:00:00 | | 2003-05-07 | 58,86 | 3.717.600 | 59,19 | 57,42 | 57,61 | 00:00:00 | | 2003-05-08 | 58,40 | 3.925.600 | 59,84 | 58,10 | 58,87 | 00:00:00 | | 2003-05-09 | 59,26 | 3.166.400 | 59,62 | 58,40 | 59,00 | 00:00:00 | | 2003-05-12 | 60,74 | 3.391.200 | 61,08 | 59,01 | 59,26 | 00:00:00 | | 2003-05-13 | 61,05 | 2.345.600 | 61,29 | 60,15 | 60,73 | 00:00:00 | | 2003-05-14 | 60,50 | 3.044.400 | 61,29 | 59,91 | 61,15 | 00:00:00 | | 2003-05-15 | 60,95 | 2.007.200 | 60,99 | 60,13 | 60,75 | 00:00:00 | | 2003-05-16 | 60,30 | 2.494.800 | 60,95 | 59,37 | 60,95 | 00:00:00 | | 2003-05-19 | 59,05 | 2.398.000 | 59,66 | 58,82 | 58,82 | 00:00:00 | | 2003-05-20 | 59,40 | 1.802.000 | 60,00 | 58,97 | 59,08 | 00:00:00 | | 2003-05-21 | 60,20 | 3.174.400 | 60,30 | 58,88 | 59,30 | 00:00:00 | | 2003-05-22 | 63,00 | 4.770.400 | 63,05 | 60,30 | 60,40 | 00:00:00 | | 2003-05-23 | 63,71 | 3.931.600 | 64,74 | 62,80 | 63,00 | 00:00:00 | | 2003-05-27 | 64,50 | 4.043.200 | 64,90 | 63,16 | 63,50 | 00:00:00 | | 2003-05-28 | 65,72 | 3.925.200 | 66,24 | 64,62 | 64,80 | 00:00:00 | | 2003-05-29 | 65,24 | 5.902.400 | 67,75 | 64,90 | 66,75 | 00:00:00 | | 2003-05-30 | 65,59 | 5.104.400 | 66,10 | 64,40 | 65,24 | 00:00:00 | | 2003-06-02 | 65,60 | 4.179.200 | 66,94 | 65,32 | 66,25 | 00:00:00 | | 2003-06-03 | 65,44 | 4.018.400 | 66,00 | 64,85 | 66,00 | 00:00:00 | | 2003-06-04 | 67,27 | 2.928.800 | 67,40 | 65,75 | 65,75 | 00:00:00 | | 2003-06-05 | 68,67 | 2.826.400 | 68,74 | 66,46 | 66,95 | 00:00:00 | | 2003-06-06 | 66,15 | 4.258.400 | 69,30 | 65,94 | 69,00 | 00:00:00 | | 2003-06-09 | 64,55 | 3.656.800 | 65,91 | 64,11 | 65,90 | 00:00:00 | | 2003-06-10 | 66,38 | 2.958.400 | 66,69 | 64,95 | 65,00 | 00:00:00 | | 2003-06-11 | 70,35 | 6.170.800 | 70,56 | 66,84 | 67,00 | 00:00:00 | | 2003-06-12 | 69,06 | 3.738.400 | 71,10 | 68,14 | 70,46 | 00:00:00 | | 2003-06-13 | 69,05 | 2.266.000 | 69,99 | 68,53 | 69,07 | 00:00:00 | | 2003-06-16 | 71,40 | 2.988.800 | 71,50 | 69,38 | 69,70 | 00:00:00 | | 2003-06-17 | 71,12 | 3.248.800 | 71,98 | 70,35 | 71,50 | 00:00:00 | | 2003-06-18 | 69,23 | 2.686.000 | 71,13 | 68,63 | 71,13 | 00:00:00 | | 2003-06-19 | 68,75 | 3.235.600 | 69,98 | 67,78 | 69,23 | 00:00:00 | | 2003-06-20 | 65,52 | 3.856.400 | 68,75 | 65,35 | 68,30 | 00:00:00 | | 2003-06-23 | 64,89 | 4.483.200 | 65,62 | 64,50 | 65,51 | 00:00:00 | | 2003-06-24 | 65,37 | 4.286.800 | 66,34 | 64,01 | 65,00 | 00:00:00 | | 2003-06-25 | 63,94 | 3.280.400 | 65,80 | 63,94 | 65,36 | 00:00:00 | | 2003-06-26 | 64,49 | 4.305.600 | 64,99 | 63,19 | 63,94 | 00:00:00 | | 2003-06-27 | 63,16 | 2.979.600 | 65,00 | 63,04 | 64,58 | 00:00:00 | | 2003-06-30 | 61,66 | 4.036.000 | 63,60 | 61,65 | 63,01 | 00:00:00 | | 2003-07-01 | 63,52 | 5.320.400 | 63,52 | 60,63 | 61,66 | 00:00:00 | | 2003-07-02 | 64,19 | 4.342.400 | 64,26 | 62,75 | 64,00 | 00:00:00 | | 2003-07-03 | 63,45 | 1.354.400 | 64,18 | 63,43 | 63,90 | 00:00:00 | | 2003-07-07 | 64,47 | 3.079.600 | 64,58 | 62,80 | 63,70 | 00:00:00 | | 2003-07-08 | 64,95 | 2.732.000 | 65,02 | 63,95 | 64,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
