|
 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 | | 2003-07-08 | 64,95 | 2.732.000 | 65,02 | 63,95 | 64,22 | 00:00:00 | | 2003-07-09 | 64,01 | 2.374.400 | 64,92 | 63,82 | 64,92 | 00:00:00 | | 2003-07-10 | 62,26 | 3.012.000 | 63,75 | 61,96 | 63,75 | 00:00:00 | | 2003-07-11 | 61,80 | 3.146.000 | 62,70 | 61,40 | 62,50 | 00:00:00 | | 2003-07-14 | 62,69 | 3.126.800 | 63,45 | 61,85 | 62,35 | 00:00:00 | | 2003-07-15 | 60,68 | 6.157.600 | 64,45 | 60,54 | 63,20 | 00:00:00 | | 2003-07-16 | 60,83 | 4.780.400 | 61,85 | 59,50 | 60,60 | 00:00:00 | | 2003-07-17 | 59,61 | 2.724.800 | 61,00 | 59,46 | 60,60 | 00:00:00 | | 2003-07-18 | 59,69 | 2.835.600 | 59,93 | 58,39 | 59,90 | 00:00:00 | | 2003-07-21 | 58,28 | 2.374.000 | 60,31 | 58,19 | 59,60 | 00:00:00 | | 2003-07-22 | 60,10 | 3.912.000 | 60,10 | 57,96 | 59,00 | 00:00:00 | | 2003-07-23 | 60,01 | 2.806.000 | 60,99 | 59,71 | 60,10 | 00:00:00 | | 2003-07-24 | 61,18 | 6.328.800 | 63,17 | 60,94 | 61,05 | 00:00:00 | | 2003-07-25 | 62,33 | 4.418.400 | 62,60 | 60,60 | 62,50 | 00:00:00 | | 2003-07-28 | 62,32 | 3.625.200 | 62,89 | 61,78 | 62,60 | 00:00:00 | | 2003-07-29 | 62,04 | 4.106.800 | 63,15 | 61,75 | 62,32 | 00:00:00 | | 2003-07-30 | 62,85 | 2.782.000 | 63,15 | 61,85 | 62,13 | 00:00:00 | | 2003-07-31 | 61,12 | 4.891.200 | 63,10 | 61,12 | 62,85 | 00:00:00 | | 2003-08-01 | 60,42 | 4.242.800 | 61,68 | 59,79 | 61,25 | 00:00:00 | | 2003-08-04 | 61,35 | 2.845.600 | 61,67 | 59,89 | 60,41 | 00:00:00 | | 2003-08-05 | 60,55 | 3.222.400 | 62,00 | 60,40 | 61,30 | 00:00:00 | | 2003-08-06 | 63,85 | 7.471.200 | 64,20 | 60,65 | 60,76 | 00:00:00 | | 2003-08-07 | 63,48 | 3.996.400 | 64,04 | 62,43 | 63,85 | 00:00:00 | | 2003-08-08 | 65,52 | 4.557.200 | 65,55 | 63,90 | 63,90 | 00:00:00 | | 2003-08-11 | 64,51 | 4.045.200 | 65,63 | 63,15 | 65,52 | 00:00:00 | | 2003-08-12 | 65,52 | 4.026.400 | 65,61 | 63,43 | 64,90 | 00:00:00 | | 2003-08-13 | 63,32 | 3.570.000 | 65,13 | 63,18 | 65,07 | 00:00:00 | | 2003-08-14 | 64,25 | 3.156.800 | 64,41 | 63,01 | 63,40 | 00:00:00 | | 2003-08-15 | 64,53 | 927.200 | 64,88 | 63,90 | 64,10 | 00:00:00 | | 2003-08-18 | 64,95 | 1.863.600 | 65,11 | 64,12 | 64,78 | 00:00:00 | | 2003-08-19 | 67,74 | 4.324.400 | 67,85 | 65,35 | 65,95 | 00:00:00 | | 2003-08-20 | 67,03 | 2.158.000 | 67,78 | 66,62 | 67,40 | 00:00:00 | | 2003-08-21 | 67,68 | 2.335.200 | 67,72 | 66,60 | 67,40 | 00:00:00 | | 2003-08-22 | 66,45 | 1.766.800 | 67,99 | 66,30 | 67,99 | 00:00:00 | | 2003-08-25 | 66,70 | 2.089.200 | 67,29 | 66,21 | 66,85 | 00:00:00 | | 2003-08-26 | 66,46 | 2.791.600 | 67,05 | 64,76 | 66,70 | 00:00:00 | | 2003-08-27 | 65,70 | 1.773.200 | 66,37 | 65,41 | 66,30 | 00:00:00 | | 2003-08-28 | 66,73 | 1.475.600 | 66,85 | 65,50 | 65,95 | 00:00:00 | | 2003-08-29 | 66,56 | 1.958.000 | 66,97 | 65,89 | 66,20 | 00:00:00 | | 2003-09-02 | 66,68 | 2.289.600 | 66,97 | 65,82 | 66,56 | 00:00:00 | | 2003-09-03 | 68,81 | 3.592.800 | 68,91 | 66,28 | 67,00 | 00:00:00 | | 2003-09-04 | 69,62 | 3.304.400 | 69,76 | 67,89 | 68,81 | 00:00:00 | | 2003-09-05 | 67,73 | 2.111.600 | 69,60 | 67,38 | 69,35 | 00:00:00 | | 2003-09-08 | 68,48 | 1.798.800 | 68,66 | 67,60 | 67,90 | 00:00:00 | | 2003-09-09 | 66,87 | 3.172.800 | 68,00 | 66,14 | 68,00 | 00:00:00 | | 2003-09-10 | 63,75 | 4.110.400 | 66,01 | 63,67 | 66,00 | 00:00:00 | | 2003-09-11 | 64,84 | 2.626.000 | 65,25 | 64,01 | 64,10 | 00:00:00 | | 2003-09-12 | 65,87 | 1.939.200 | 65,99 | 64,37 | 64,71 | 00:00:00 | | 2003-09-15 | 67,27 | 2.809.200 | 67,50 | 65,70 | 65,70 | 00:00:00 | | 2003-09-16 | 68,64 | 2.821.200 | 68,76 | 67,32 | 67,52 | 00:00:00 | | 2003-09-17 | 68,85 | 4.445.200 | 69,48 | 66,55 | 68,64 | 00:00:00 | | 2003-09-18 | 69,10 | 1.968.800 | 69,35 | 68,19 | 68,89 | 00:00:00 | | 2003-09-19 | 68,55 | 2.776.400 | 69,10 | 68,41 | 69,10 | 00:00:00 | | 2003-09-22 | 67,15 | 2.553.200 | 68,55 | 67,01 | 68,55 | 00:00:00 | | 2003-09-23 | 67,30 | 2.222.400 | 67,49 | 66,76 | 67,00 | 00:00:00 | | 2003-09-24 | 67,23 | 2.627.600 | 68,71 | 67,02 | 68,65 | 00:00:00 | | 2003-09-25 | 67,08 | 2.272.800 | 68,41 | 66,79 | 67,50 | 00:00:00 | | 2003-09-26 | 66,35 | 2.002.000 | 67,55 | 66,01 | 67,08 | 00:00:00 | | 2003-09-29 | 67,38 | 1.480.000 | 67,57 | 66,28 | 66,35 | 00:00:00 | | 2003-09-30 | 68,01 | 2.976.400 | 69,00 | 66,57 | 67,13 | 00:00:00 | | 2003-10-01 | 70,88 | 6.159.200 | 70,98 | 67,45 | 68,00 | 00:00:00 | | 2003-10-02 | 71,61 | 3.558.800 | 71,68 | 70,15 | 70,25 | 00:00:00 | | 2003-10-03 | 71,42 | 4.207.600 | 72,20 | 69,79 | 71,61 | 00:00:00 | | 2003-10-06 | 73,65 | 2.494.800 | 73,99 | 71,30 | 71,67 | 00:00:00 | | 2003-10-07 | 73,67 | 2.074.800 | 73,83 | 72,44 | 73,65 | 00:00:00 | | 2003-10-08 | 74,75 | 2.490.800 | 74,93 | 73,27 | 73,80 | 00:00:00 | | 2003-10-09 | 74,35 | 2.807.200 | 75,25 | 73,56 | 74,75 | 00:00:00 | | 2003-10-10 | 74,60 | 2.303.600 | 74,76 | 73,72 | 74,60 | 00:00:00 | | 2003-10-13 | 76,73 | 1.980.000 | 76,77 | 74,85 | 74,85 | 00:00:00 | | 2003-10-14 | 77,10 | 1.907.600 | 77,35 | 75,95 | 76,73 | 00:00:00 | | 2003-10-15 | 75,30 | 3.221.200 | 77,10 | 74,57 | 77,05 | 00:00:00 | | 2003-10-16 | 75,89 | 3.402.400 | 76,45 | 75,27 | 75,31 | 00:00:00 | | 2003-10-17 | 75,41 | 2.280.800 | 76,48 | 75,25 | 76,25 | 00:00:00 | | 2003-10-20 | 77,03 | 2.124.000 | 77,03 | 75,30 | 75,39 | 00:00:00 | | 2003-10-21 | 78,06 | 3.029.600 | 78,34 | 76,18 | 76,90 | 00:00:00 | | 2003-10-22 | 78,01 | 2.882.400 | 78,60 | 75,01 | 78,06 | 00:00:00 | | 2003-10-23 | 84,86 | 9.690.000 | 85,51 | 78,74 | 78,74 | 00:00:00 | | 2003-10-24 | 83,47 | 4.720.400 | 84,99 | 82,50 | 84,30 | 00:00:00 | | 2003-10-27 | 85,26 | 3.235.200 | 86,44 | 84,10 | 84,25 | 00:00:00 | | 2003-10-28 | 87,55 | 2.866.400 | 87,55 | 85,14 | 85,50 | 00:00:00 | | 2003-10-29 | 88,49 | 3.183.200 | 88,50 | 86,60 | 87,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
