|
 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 | | 2004-06-21 | 50,63 | 1.469.000 | 51,86 | 50,58 | 51,37 | 00:00:00 | | 2004-06-22 | 51,36 | 1.905.200 | 51,52 | 50,32 | 50,63 | 00:00:00 | | 2004-06-23 | 53,24 | 2.049.800 | 53,25 | 51,69 | 51,85 | 00:00:00 | | 2004-06-24 | 53,69 | 5.028.800 | 56,50 | 53,49 | 53,49 | 00:00:00 | | 2004-06-25 | 52,90 | 2.679.200 | 54,06 | 52,61 | 53,75 | 00:00:00 | | 2004-06-28 | 50,98 | 3.648.400 | 53,47 | 50,85 | 52,90 | 00:00:00 | | 2004-06-29 | 50,28 | 3.346.600 | 50,98 | 50,05 | 50,98 | 00:00:00 | | 2004-06-30 | 52,03 | 2.532.000 | 52,10 | 50,60 | 51,00 | 00:00:00 | | 2004-07-01 | 51,74 | 1.794.400 | 52,39 | 51,55 | 52,03 | 00:00:00 | | 2004-07-02 | 52,86 | 1.843.200 | 53,84 | 51,97 | 51,97 | 00:00:00 | | 2004-07-06 | 51,43 | 2.251.800 | 52,75 | 51,08 | 52,50 | 00:00:00 | | 2004-07-07 | 51,89 | 2.031.200 | 52,63 | 51,15 | 52,05 | 00:00:00 | | 2004-07-08 | 48,90 | 3.158.000 | 51,79 | 48,87 | 51,79 | 00:00:00 | | 2004-07-09 | 50,06 | 2.169.600 | 50,41 | 49,31 | 49,95 | 00:00:00 | | 2004-07-12 | 50,33 | 2.177.600 | 50,58 | 49,60 | 50,00 | 00:00:00 | | 2004-07-13 | 51,68 | 1.852.400 | 51,97 | 50,25 | 50,33 | 00:00:00 | | 2004-07-14 | 51,56 | 2.516.200 | 52,28 | 50,73 | 51,10 | 00:00:00 | | 2004-07-15 | 52,06 | 1.909.800 | 52,45 | 51,57 | 51,89 | 00:00:00 | | 2004-07-16 | 52,91 | 2.105.400 | 53,60 | 52,47 | 52,50 | 00:00:00 | | 2004-07-19 | 52,05 | 2.218.600 | 53,12 | 51,70 | 52,97 | 00:00:00 | | 2004-07-20 | 51,40 | 4.484.600 | 52,00 | 49,90 | 51,50 | 00:00:00 | | 2004-07-21 | 50,67 | 1.627.400 | 52,31 | 50,55 | 51,41 | 00:00:00 | | 2004-07-22 | 50,97 | 2.597.400 | 51,94 | 50,71 | 50,87 | 00:00:00 | | 2004-07-23 | 50,64 | 1.417.800 | 51,40 | 50,14 | 51,02 | 00:00:00 | | 2004-07-26 | 50,30 | 3.111.000 | 50,88 | 49,01 | 50,40 | 00:00:00 | | 2004-07-27 | 53,38 | 6.078.200 | 53,50 | 50,86 | 52,25 | 00:00:00 | | 2004-07-28 | 53,11 | 3.042.600 | 53,65 | 52,52 | 53,38 | 00:00:00 | | 2004-07-29 | 54,70 | 2.954.400 | 55,00 | 52,86 | 53,70 | 00:00:00 | | 2004-07-30 | 54,63 | 1.920.000 | 55,33 | 54,43 | 55,04 | 00:00:00 | | 2004-08-02 | 56,40 | 3.060.600 | 56,46 | 54,37 | 54,85 | 00:00:00 | | 2004-08-03 | 55,35 | 2.419.600 | 56,33 | 55,29 | 56,20 | 00:00:00 | | 2004-08-04 | 55,93 | 1.841.400 | 56,35 | 54,81 | 55,35 | 00:00:00 | | 2004-08-05 | 55,75 | 3.160.400 | 57,36 | 55,64 | 56,65 | 00:00:00 | | 2004-08-06 | 56,64 | 3.231.200 | 57,75 | 56,43 | 57,25 | 00:00:00 | | 2004-08-09 | 55,60 | 2.836.400 | 57,69 | 55,51 | 56,60 | 00:00:00 | | 2004-08-10 | 56,20 | 2.673.000 | 56,75 | 55,58 | 55,80 | 00:00:00 | | 2004-08-11 | 55,80 | 2.053.200 | 56,11 | 55,34 | 56,11 | 00:00:00 | | 2004-08-12 | 55,30 | 2.165.800 | 55,74 | 54,71 | 55,60 | 00:00:00 | | 2004-08-13 | 56,57 | 1.767.800 | 56,57 | 55,45 | 55,45 | 00:00:00 | | 2004-08-16 | 58,91 | 3.882.200 | 58,91 | 56,27 | 56,27 | 00:00:00 | | 2004-08-17 | 59,09 | 5.678.800 | 61,50 | 58,89 | 59,50 | 00:00:00 | | 2004-08-18 | 59,52 | 1.554.400 | 59,81 | 58,68 | 59,10 | 00:00:00 | | 2004-08-19 | 58,44 | 1.749.000 | 59,43 | 58,17 | 59,21 | 00:00:00 | | 2004-08-20 | 58,76 | 3.267.600 | 59,00 | 58,25 | 58,40 | 00:00:00 | | 2004-08-23 | 61,05 | 5.880.200 | 62,35 | 58,77 | 58,77 | 00:00:00 | | 2004-08-24 | 59,75 | 3.405.200 | 61,89 | 59,35 | 61,52 | 00:00:00 | | 2004-08-25 | 59,19 | 4.680.800 | 60,20 | 57,95 | 59,80 | 00:00:00 | | 2004-08-26 | 59,40 | 1.655.000 | 59,68 | 58,90 | 59,40 | 00:00:00 | | 2004-08-27 | 59,30 | 1.027.000 | 59,60 | 58,83 | 59,60 | 00:00:00 | | 2004-08-30 | 58,20 | 1.184.000 | 59,37 | 58,04 | 59,31 | 00:00:00 | | 2004-08-31 | 58,95 | 1.699.800 | 59,14 | 58,20 | 58,20 | 00:00:00 | | 2004-09-01 | 60,00 | 1.794.200 | 60,00 | 58,85 | 59,06 | 00:00:00 | | 2004-09-02 | 59,80 | 1.082.800 | 60,30 | 59,25 | 60,00 | 00:00:00 | | 2004-09-03 | 59,86 | 1.740.000 | 60,48 | 59,40 | 59,74 | 00:00:00 | | 2004-09-07 | 62,76 | 4.103.600 | 62,84 | 60,36 | 60,50 | 00:00:00 | | 2004-09-08 | 61,35 | 1.975.800 | 62,84 | 61,28 | 62,55 | 00:00:00 | | 2004-09-09 | 61,87 | 1.704.800 | 62,00 | 61,05 | 61,50 | 00:00:00 | | 2004-09-10 | 61,78 | 1.102.200 | 62,00 | 61,05 | 61,98 | 00:00:00 | | 2004-09-13 | 61,74 | 1.872.200 | 62,38 | 61,53 | 61,90 | 00:00:00 | | 2004-09-14 | 61,60 | 1.746.400 | 61,90 | 61,35 | 61,90 | 00:00:00 | | 2004-09-15 | 61,28 | 1.307.600 | 61,71 | 61,05 | 61,60 | 00:00:00 | | 2004-09-16 | 62,13 | 1.563.400 | 62,42 | 61,50 | 61,50 | 00:00:00 | | 2004-09-17 | 62,71 | 2.420.200 | 63,01 | 62,29 | 63,00 | 00:00:00 | | 2004-09-20 | 61,80 | 2.054.000 | 62,65 | 61,50 | 62,65 | 00:00:00 | | 2004-09-21 | 63,70 | 4.811.200 | 63,70 | 61,70 | 61,96 | 00:00:00 | | 2004-09-22 | 63,35 | 3.161.000 | 64,07 | 62,61 | 63,69 | 00:00:00 | | 2004-09-23 | 62,20 | 2.391.800 | 63,39 | 61,91 | 63,39 | 00:00:00 | | 2004-09-24 | 62,00 | 1.636.800 | 62,28 | 61,20 | 62,20 | 00:00:00 | | 2004-09-27 | 62,34 | 2.800.800 | 63,07 | 61,21 | 62,02 | 00:00:00 | | 2004-09-28 | 60,92 | 2.589.600 | 62,42 | 60,80 | 62,34 | 00:00:00 | | 2004-09-29 | 60,52 | 3.534.200 | 61,99 | 60,48 | 61,09 | 00:00:00 | | 2004-09-30 | 61,37 | 2.504.800 | 61,52 | 60,21 | 60,53 | 00:00:00 | | 2004-10-01 | 61,63 | 2.175.600 | 61,97 | 61,23 | 61,90 | 00:00:00 | | 2004-10-04 | 56,33 | 11.154.000 | 62,36 | 56,16 | 62,00 | 00:00:00 | | 2004-10-05 | 52,45 | 22.677.400 | 52,95 | 51,25 | 52,60 | 00:00:00 | | 2004-10-06 | 53,48 | 6.516.000 | 54,12 | 52,40 | 52,65 | 00:00:00 | | 2004-10-07 | 50,55 | 6.645.400 | 53,30 | 50,41 | 53,30 | 00:00:00 | | 2004-10-08 | 50,68 | 7.382.600 | 51,30 | 49,51 | 50,90 | 00:00:00 | | 2004-10-11 | 50,31 | 3.375.000 | 51,13 | 49,82 | 50,55 | 00:00:00 | | 2004-10-12 | 50,33 | 4.712.800 | 50,67 | 49,65 | 49,95 | 00:00:00 | | 2004-10-13 | 49,18 | 5.873.000 | 50,17 | 48,98 | 50,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
