|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 78,12 | 2.097.000 | 79,26 | 77,87 | 78,47 | 00:00:00 | | 2005-06-03 | 76,09 | 3.508.000 | 78,60 | 76,02 | 78,50 | 00:00:00 | | 2005-06-06 | 77,11 | 2.170.000 | 77,28 | 75,94 | 76,92 | 00:00:00 | | 2005-06-07 | 79,05 | 3.641.600 | 79,55 | 77,64 | 77,70 | 00:00:00 | | 2005-06-08 | 77,39 | 2.372.200 | 79,45 | 77,07 | 79,36 | 00:00:00 | | 2005-06-09 | 77,97 | 3.529.200 | 79,00 | 76,41 | 77,39 | 00:00:00 | | 2005-06-10 | 77,22 | 1.854.400 | 78,89 | 76,77 | 78,10 | 00:00:00 | | 2005-06-13 | 77,69 | 2.056.400 | 77,75 | 76,13 | 77,14 | 00:00:00 | | 2005-06-14 | 79,35 | 2.501.400 | 79,50 | 77,73 | 77,80 | 00:00:00 | | 2005-06-15 | 81,16 | 3.878.200 | 81,39 | 79,30 | 80,75 | 00:00:00 | | 2005-06-16 | 82,25 | 2.791.000 | 82,41 | 80,79 | 81,50 | 00:00:00 | | 2005-06-17 | 86,00 | 8.647.000 | 87,70 | 84,85 | 86,70 | 00:00:00 | | 2005-06-20 | 83,41 | 4.624.200 | 85,76 | 83,03 | 85,75 | 00:00:00 | | 2005-06-21 | 83,96 | 3.019.200 | 84,65 | 83,02 | 84,11 | 00:00:00 | | 2005-06-22 | 83,87 | 3.273.400 | 84,82 | 82,75 | 84,65 | 00:00:00 | | 2005-06-23 | 82,47 | 2.387.600 | 85,21 | 82,14 | 84,07 | 00:00:00 | | 2005-06-24 | 81,35 | 2.264.400 | 83,05 | 80,90 | 82,89 | 00:00:00 | | 2005-06-27 | 83,10 | 2.117.000 | 83,48 | 81,36 | 81,36 | 00:00:00 | | 2005-06-28 | 84,47 | 1.863.200 | 84,85 | 83,30 | 83,60 | 00:00:00 | | 2005-06-29 | 83,24 | 1.895.800 | 84,95 | 83,00 | 84,95 | 00:00:00 | | 2005-06-30 | 84,25 | 3.162.000 | 85,06 | 83,80 | 83,80 | 00:00:00 | | 2005-07-01 | 84,50 | 2.773.200 | 84,74 | 83,05 | 84,55 | 00:00:00 | | 2005-07-05 | 85,34 | 2.130.000 | 85,47 | 83,11 | 83,70 | 00:00:00 | | 2005-07-06 | 84,41 | 2.076.000 | 86,64 | 84,18 | 85,44 | 00:00:00 | | 2005-07-07 | 88,44 | 6.221.000 | 88,70 | 84,40 | 84,41 | 00:00:00 | | 2005-07-08 | 89,54 | 3.303.200 | 89,83 | 88,25 | 88,50 | 00:00:00 | | 2005-07-11 | 91,51 | 3.661.000 | 91,72 | 89,16 | 90,20 | 00:00:00 | | 2005-07-12 | 91,95 | 2.373.400 | 91,96 | 90,56 | 91,30 | 00:00:00 | | 2005-07-13 | 92,35 | 2.171.800 | 92,55 | 91,36 | 91,85 | 00:00:00 | | 2005-07-14 | 90,75 | 3.515.400 | 94,50 | 90,48 | 93,15 | 00:00:00 | | 2005-07-15 | 93,15 | 3.339.800 | 93,25 | 91,10 | 91,13 | 00:00:00 | | 2005-07-18 | 93,14 | 2.722.600 | 93,60 | 92,03 | 93,14 | 00:00:00 | | 2005-07-19 | 94,00 | 4.553.800 | 94,32 | 92,60 | 93,50 | 00:00:00 | | 2005-07-20 | 95,10 | 2.844.000 | 95,77 | 93,71 | 94,00 | 00:00:00 | | 2005-07-21 | 91,70 | 4.540.600 | 94,15 | 91,20 | 94,14 | 00:00:00 | | 2005-07-22 | 93,49 | 2.469.000 | 93,57 | 91,67 | 92,25 | 00:00:00 | | 2005-07-25 | 90,19 | 4.212.800 | 93,79 | 90,03 | 93,70 | 00:00:00 | | 2005-07-26 | 91,71 | 3.806.800 | 91,75 | 89,23 | 90,43 | 00:00:00 | | 2005-07-27 | 92,65 | 4.249.600 | 92,66 | 89,85 | 91,71 | 00:00:00 | | 2005-07-28 | 95,85 | 6.288.600 | 96,45 | 93,15 | 94,40 | 00:00:00 | | 2005-07-29 | 93,62 | 3.655.600 | 96,00 | 93,40 | 95,90 | 00:00:00 | | 2005-08-01 | 94,23 | 3.063.600 | 94,45 | 91,67 | 91,67 | 00:00:00 | | 2005-08-02 | 94,87 | 2.838.800 | 95,00 | 93,44 | 94,23 | 00:00:00 | | 2005-08-03 | 94,04 | 2.260.800 | 95,00 | 93,56 | 94,87 | 00:00:00 | | 2005-08-04 | 92,68 | 3.189.000 | 94,25 | 92,43 | 93,84 | 00:00:00 | | 2005-08-05 | 89,95 | 7.469.400 | 91,51 | 87,41 | 91,50 | 00:00:00 | | 2005-08-08 | 86,75 | 7.038.000 | 90,51 | 86,32 | 89,95 | 00:00:00 | | 2005-08-09 | 87,64 | 4.755.200 | 88,32 | 86,38 | 87,25 | 00:00:00 | | 2005-08-10 | 87,59 | 3.410.600 | 89,48 | 87,10 | 88,25 | 00:00:00 | | 2005-08-11 | 88,08 | 2.504.600 | 88,23 | 87,05 | 87,75 | 00:00:00 | | 2005-08-12 | 88,05 | 2.321.400 | 88,20 | 86,81 | 87,40 | 00:00:00 | | 2005-08-15 | 88,03 | 2.873.400 | 88,37 | 86,56 | 88,04 | 00:00:00 | | 2005-08-16 | 86,48 | 3.398.200 | 88,96 | 85,80 | 88,09 | 00:00:00 | | 2005-08-17 | 85,25 | 5.282.600 | 86,40 | 84,60 | 86,40 | 00:00:00 | | 2005-08-18 | 84,63 | 3.970.800 | 85,28 | 83,96 | 85,15 | 00:00:00 | | 2005-08-19 | 84,47 | 2.675.400 | 84,88 | 83,67 | 84,88 | 00:00:00 | | 2005-08-22 | 84,16 | 2.810.600 | 85,21 | 83,85 | 84,60 | 00:00:00 | | 2005-08-23 | 83,48 | 3.526.000 | 84,95 | 82,14 | 84,17 | 00:00:00 | | 2005-08-24 | 84,84 | 5.485.600 | 87,07 | 82,59 | 83,48 | 00:00:00 | | 2005-08-25 | 83,81 | 4.166.600 | 86,35 | 83,48 | 85,60 | 00:00:00 | | 2005-08-26 | 83,02 | 3.704.400 | 84,74 | 82,42 | 84,00 | 00:00:00 | | 2005-08-29 | 82,87 | 3.364.400 | 83,64 | 81,92 | 82,40 | 00:00:00 | | 2005-08-30 | 83,18 | 3.293.600 | 84,65 | 82,53 | 82,55 | 00:00:00 | | 2005-08-31 | 86,20 | 3.499.800 | 86,40 | 82,94 | 82,95 | 00:00:00 | | 2005-09-01 | 86,03 | 3.882.000 | 87,40 | 84,31 | 86,14 | 00:00:00 | | 2005-09-02 | 42,75 | 1.874.800 | 43,60 | 42,25 | 43,01 | 00:00:00 | | 2005-09-06 | 44,10 | 2.732.200 | 44,24 | 43,00 | 43,00 | 00:00:00 | | 2005-09-07 | 44,39 | 1.963.200 | 44,43 | 43,74 | 44,20 | 00:00:00 | | 2005-09-08 | 43,83 | 4.318.800 | 43,83 | 42,70 | 43,19 | 00:00:00 | | 2005-09-09 | 45,71 | 3.903.200 | 45,74 | 44,40 | 44,40 | 00:00:00 | | 2005-09-12 | 45,61 | 2.183.200 | 46,00 | 45,29 | 45,60 | 00:00:00 | | 2005-09-13 | 45,57 | 1.981.900 | 45,97 | 45,16 | 45,80 | 00:00:00 | | 2005-09-14 | 45,56 | 2.517.000 | 45,92 | 44,92 | 45,10 | 00:00:00 | | 2005-09-15 | 46,00 | 2.490.900 | 46,25 | 45,56 | 45,56 | 00:00:00 | | 2005-09-16 | 43,94 | 5.789.200 | 46,15 | 43,80 | 46,10 | 00:00:00 | | 2005-09-19 | 43,90 | 3.484.100 | 44,38 | 43,18 | 44,27 | 00:00:00 | | 2005-09-20 | 41,97 | 5.538.200 | 44,55 | 41,90 | 43,90 | 00:00:00 | | 2005-09-21 | 42,01 | 3.671.900 | 42,61 | 41,88 | 41,98 | 00:00:00 | | 2005-09-22 | 43,10 | 3.778.800 | 43,34 | 41,87 | 42,10 | 00:00:00 | | 2005-09-23 | 43,36 | 2.831.600 | 43,74 | 42,42 | 43,09 | 00:00:00 | | 2005-09-26 | 42,66 | 2.055.800 | 43,95 | 42,52 | 43,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
