|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 70,01 | 4.444.200 | 71,21 | 69,15 | 70,60 | 00:00:00 | | 2005-02-08 | 71,85 | 3.176.200 | 71,95 | 70,15 | 70,70 | 00:00:00 | | 2005-02-09 | 70,71 | 2.841.000 | 72,17 | 70,70 | 71,86 | 00:00:00 | | 2005-02-10 | 71,16 | 2.661.200 | 71,20 | 69,55 | 70,71 | 00:00:00 | | 2005-02-11 | 69,90 | 6.672.400 | 70,05 | 67,00 | 67,50 | 00:00:00 | | 2005-02-14 | 68,63 | 3.648.400 | 70,38 | 68,34 | 69,90 | 00:00:00 | | 2005-02-15 | 68,50 | 4.416.400 | 68,69 | 67,11 | 68,38 | 00:00:00 | | 2005-02-16 | 70,06 | 3.954.800 | 70,14 | 68,09 | 69,50 | 00:00:00 | | 2005-02-17 | 70,28 | 2.882.800 | 71,17 | 69,89 | 69,90 | 00:00:00 | | 2005-02-18 | 69,53 | 2.850.000 | 69,81 | 68,05 | 69,60 | 00:00:00 | | 2005-02-22 | 66,85 | 3.470.800 | 69,50 | 66,85 | 69,25 | 00:00:00 | | 2005-02-23 | 67,44 | 3.805.200 | 68,41 | 66,00 | 67,85 | 00:00:00 | | 2005-02-24 | 73,45 | 7.954.600 | 73,69 | 67,70 | 67,90 | 00:00:00 | | 2005-02-25 | 78,62 | 10.782.800 | 78,97 | 73,71 | 74,00 | 00:00:00 | | 2005-02-28 | 78,02 | 6.420.800 | 78,61 | 76,51 | 78,60 | 00:00:00 | | 2005-03-01 | 77,69 | 4.168.000 | 78,90 | 76,83 | 78,25 | 00:00:00 | | 2005-03-02 | 77,00 | 3.373.000 | 77,55 | 76,51 | 76,88 | 00:00:00 | | 2005-03-03 | 76,20 | 3.848.200 | 78,14 | 76,20 | 77,80 | 00:00:00 | | 2005-03-04 | 79,64 | 5.542.800 | 79,68 | 77,11 | 77,40 | 00:00:00 | | 2005-03-07 | 79,05 | 3.228.800 | 79,90 | 78,59 | 79,64 | 00:00:00 | | 2005-03-08 | 77,99 | 4.078.800 | 79,01 | 77,25 | 79,00 | 00:00:00 | | 2005-03-09 | 75,45 | 5.686.200 | 77,50 | 75,23 | 77,50 | 00:00:00 | | 2005-03-10 | 73,48 | 8.197.600 | 76,25 | 72,33 | 75,46 | 00:00:00 | | 2005-03-11 | 73,75 | 3.258.000 | 74,32 | 72,25 | 73,47 | 00:00:00 | | 2005-03-14 | 73,14 | 2.484.800 | 73,97 | 72,20 | 73,75 | 00:00:00 | | 2005-03-15 | 72,87 | 4.636.800 | 75,45 | 72,55 | 73,95 | 00:00:00 | | 2005-03-16 | 73,25 | 4.165.800 | 74,47 | 72,26 | 73,29 | 00:00:00 | | 2005-03-17 | 72,26 | 3.366.400 | 73,77 | 71,82 | 73,70 | 00:00:00 | | 2005-03-18 | 72,09 | 3.895.000 | 73,70 | 72,00 | 72,44 | 00:00:00 | | 2005-03-21 | 72,37 | 3.474.000 | 73,74 | 71,09 | 71,87 | 00:00:00 | | 2005-03-22 | 72,71 | 4.272.600 | 74,70 | 72,52 | 73,17 | 00:00:00 | | 2005-03-23 | 71,48 | 3.159.000 | 72,63 | 71,25 | 72,63 | 00:00:00 | | 2005-03-24 | 72,06 | 3.170.400 | 73,28 | 71,20 | 71,80 | 00:00:00 | | 2005-03-28 | 72,70 | 4.762.200 | 72,98 | 71,25 | 72,20 | 00:00:00 | | 2005-03-29 | 72,23 | 4.373.200 | 73,96 | 72,09 | 72,49 | 00:00:00 | | 2005-03-30 | 72,60 | 3.698.800 | 73,10 | 71,18 | 72,03 | 00:00:00 | | 2005-03-31 | 73,63 | 3.731.800 | 74,14 | 72,85 | 72,85 | 00:00:00 | | 2005-04-01 | 74,25 | 3.580.600 | 75,90 | 73,83 | 75,50 | 00:00:00 | | 2005-04-04 | 74,54 | 2.428.000 | 75,10 | 73,08 | 74,24 | 00:00:00 | | 2005-04-05 | 74,19 | 2.416.600 | 75,50 | 74,07 | 74,62 | 00:00:00 | | 2005-04-06 | 72,78 | 3.786.600 | 74,26 | 72,52 | 74,00 | 00:00:00 | | 2005-04-07 | 73,35 | 3.041.400 | 74,08 | 72,70 | 72,92 | 00:00:00 | | 2005-04-08 | 72,93 | 3.307.600 | 73,90 | 72,67 | 73,90 | 00:00:00 | | 2005-04-11 | 73,80 | 2.739.600 | 73,88 | 72,40 | 72,96 | 00:00:00 | | 2005-04-12 | 76,18 | 4.855.200 | 76,31 | 73,29 | 73,50 | 00:00:00 | | 2005-04-13 | 74,50 | 3.234.600 | 76,37 | 74,23 | 76,18 | 00:00:00 | | 2005-04-14 | 70,54 | 4.660.400 | 74,62 | 70,52 | 74,40 | 00:00:00 | | 2005-04-15 | 67,90 | 4.773.000 | 71,25 | 67,87 | 70,79 | 00:00:00 | | 2005-04-18 | 70,00 | 3.435.000 | 70,10 | 68,21 | 68,90 | 00:00:00 | | 2005-04-19 | 70,40 | 3.261.200 | 71,40 | 68,95 | 69,25 | 00:00:00 | | 2005-04-20 | 67,65 | 4.024.400 | 70,20 | 67,65 | 69,40 | 00:00:00 | | 2005-04-21 | 70,31 | 4.009.400 | 70,35 | 68,15 | 68,25 | 00:00:00 | | 2005-04-22 | 69,01 | 3.413.000 | 70,70 | 68,67 | 70,15 | 00:00:00 | | 2005-04-25 | 71,25 | 3.566.400 | 71,79 | 69,01 | 69,01 | 00:00:00 | | 2005-04-26 | 71,81 | 4.360.600 | 73,41 | 70,84 | 71,15 | 00:00:00 | | 2005-04-27 | 71,18 | 3.647.200 | 71,99 | 70,67 | 71,85 | 00:00:00 | | 2005-04-28 | 69,10 | 8.303.800 | 73,20 | 68,80 | 72,50 | 00:00:00 | | 2005-04-29 | 71,45 | 4.960.200 | 71,56 | 69,30 | 70,00 | 00:00:00 | | 2005-05-02 | 71,91 | 2.916.400 | 72,69 | 70,75 | 72,35 | 00:00:00 | | 2005-05-03 | 71,88 | 3.903.600 | 72,53 | 71,38 | 72,15 | 00:00:00 | | 2005-05-04 | 72,53 | 3.671.800 | 72,54 | 71,06 | 71,88 | 00:00:00 | | 2005-05-05 | 72,72 | 3.527.000 | 73,70 | 72,14 | 72,75 | 00:00:00 | | 2005-05-06 | 73,32 | 3.313.600 | 73,60 | 71,49 | 72,70 | 00:00:00 | | 2005-05-09 | 73,70 | 1.735.000 | 73,75 | 72,86 | 73,21 | 00:00:00 | | 2005-05-10 | 72,69 | 2.056.000 | 73,75 | 72,24 | 73,55 | 00:00:00 | | 2005-05-11 | 73,47 | 2.403.400 | 73,95 | 71,96 | 72,69 | 00:00:00 | | 2005-05-12 | 70,75 | 3.362.000 | 73,70 | 70,73 | 73,70 | 00:00:00 | | 2005-05-13 | 69,05 | 4.469.400 | 70,80 | 68,45 | 70,76 | 00:00:00 | | 2005-05-16 | 71,12 | 3.041.600 | 71,19 | 69,04 | 69,20 | 00:00:00 | | 2005-05-17 | 71,44 | 2.511.800 | 71,59 | 70,03 | 70,90 | 00:00:00 | | 2005-05-18 | 74,40 | 5.107.000 | 74,65 | 71,94 | 72,05 | 00:00:00 | | 2005-05-19 | 74,44 | 3.770.000 | 75,23 | 73,90 | 74,40 | 00:00:00 | | 2005-05-20 | 73,55 | 2.935.200 | 74,44 | 72,89 | 74,44 | 00:00:00 | | 2005-05-23 | 74,18 | 3.156.800 | 75,08 | 73,90 | 74,00 | 00:00:00 | | 2005-05-24 | 73,98 | 2.933.200 | 74,41 | 73,25 | 74,28 | 00:00:00 | | 2005-05-25 | 73,20 | 2.248.800 | 74,05 | 72,76 | 73,90 | 00:00:00 | | 2005-05-26 | 76,32 | 3.277.000 | 76,60 | 74,40 | 74,40 | 00:00:00 | | 2005-05-27 | 76,02 | 1.913.200 | 76,54 | 75,77 | 76,50 | 00:00:00 | | 2005-05-31 | 76,45 | 1.929.600 | 76,91 | 75,80 | 76,70 | 00:00:00 | | 2005-06-01 | 78,43 | 3.965.200 | 79,30 | 75,55 | 75,81 | 00:00:00 | | 2005-06-02 | 78,12 | 2.097.000 | 79,26 | 77,87 | 78,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
