|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 42,66 | 2.055.800 | 43,95 | 42,52 | 43,61 | 00:00:00 | | 2005-09-27 | 42,66 | 3.156.200 | 43,95 | 41,51 | 42,85 | 00:00:00 | | 2005-09-28 | 41,82 | 2.790.500 | 42,70 | 40,79 | 42,40 | 00:00:00 | | 2005-09-29 | 42,55 | 2.690.500 | 42,59 | 41,26 | 41,71 | 00:00:00 | | 2005-09-30 | 42,92 | 2.559.300 | 43,54 | 42,44 | 42,44 | 00:00:00 | | 2005-10-03 | 43,18 | 2.330.400 | 43,55 | 42,12 | 42,92 | 00:00:00 | | 2005-10-04 | 41,19 | 3.203.600 | 43,01 | 41,17 | 43,01 | 00:00:00 | | 2005-10-05 | 39,00 | 6.459.400 | 41,21 | 38,17 | 41,21 | 00:00:00 | | 2005-10-06 | 37,90 | 5.480.000 | 39,08 | 37,45 | 39,00 | 00:00:00 | | 2005-10-07 | 37,77 | 4.634.300 | 38,56 | 37,47 | 38,09 | 00:00:00 | | 2005-10-10 | 36,40 | 5.609.700 | 37,98 | 36,13 | 37,86 | 00:00:00 | | 2005-10-11 | 36,85 | 4.972.300 | 37,70 | 36,42 | 37,30 | 00:00:00 | | 2005-10-12 | 36,24 | 4.025.100 | 37,05 | 35,79 | 36,85 | 00:00:00 | | 2005-10-13 | 36,41 | 3.773.300 | 36,59 | 35,47 | 36,25 | 00:00:00 | | 2005-10-14 | 36,91 | 3.211.900 | 37,42 | 36,41 | 36,85 | 00:00:00 | | 2005-10-17 | 37,01 | 2.824.800 | 37,54 | 36,35 | 36,75 | 00:00:00 | | 2005-10-18 | 35,18 | 5.116.800 | 36,75 | 34,87 | 36,25 | 00:00:00 | | 2005-10-19 | 37,32 | 7.217.300 | 37,37 | 34,25 | 34,90 | 00:00:00 | | 2005-10-20 | 37,04 | 5.722.500 | 38,20 | 36,70 | 37,31 | 00:00:00 | | 2005-10-21 | 36,55 | 4.391.700 | 37,88 | 36,53 | 37,29 | 00:00:00 | | 2005-10-24 | 37,23 | 3.460.100 | 37,61 | 36,25 | 36,80 | 00:00:00 | | 2005-10-25 | 37,43 | 2.756.600 | 37,79 | 36,90 | 37,48 | 00:00:00 | | 2005-10-26 | 36,40 | 2.305.300 | 37,44 | 36,38 | 37,43 | 00:00:00 | | 2005-10-27 | 35,93 | 3.984.100 | 37,01 | 35,03 | 36,90 | 00:00:00 | | 2005-10-28 | 36,28 | 4.329.800 | 36,61 | 35,30 | 35,93 | 00:00:00 | | 2005-10-31 | 37,79 | 3.530.100 | 38,30 | 36,60 | 36,75 | 00:00:00 | | 2005-11-01 | 39,01 | 3.827.900 | 39,11 | 37,10 | 37,50 | 00:00:00 | | 2005-11-02 | 40,94 | 4.023.400 | 41,40 | 39,01 | 39,01 | 00:00:00 | | 2005-11-03 | 40,61 | 3.815.700 | 41,95 | 40,25 | 41,95 | 00:00:00 | | 2005-11-04 | 40,29 | 2.347.200 | 40,79 | 39,46 | 40,56 | 00:00:00 | | 2005-11-07 | 41,47 | 2.551.700 | 41,50 | 40,15 | 40,93 | 00:00:00 | | 2005-11-08 | 37,77 | 7.496.100 | 38,95 | 36,69 | 38,75 | 00:00:00 | | 2005-11-09 | 37,07 | 3.986.300 | 38,36 | 36,91 | 37,50 | 00:00:00 | | 2005-11-10 | 38,50 | 2.515.100 | 38,66 | 37,07 | 37,23 | 00:00:00 | | 2005-11-11 | 38,50 | 1.680.100 | 39,40 | 38,17 | 38,50 | 00:00:00 | | 2005-11-14 | 38,69 | 1.608.900 | 38,90 | 38,15 | 38,40 | 00:00:00 | | 2005-11-15 | 38,57 | 2.119.400 | 39,30 | 38,08 | 38,70 | 00:00:00 | | 2005-11-16 | 39,15 | 2.817.100 | 39,30 | 37,71 | 38,81 | 00:00:00 | | 2005-11-17 | 41,06 | 3.726.300 | 41,30 | 38,78 | 39,15 | 00:00:00 | | 2005-11-18 | 40,75 | 2.478.200 | 41,60 | 40,22 | 41,60 | 00:00:00 | | 2005-11-21 | 41,81 | 1.697.900 | 41,95 | 40,75 | 40,85 | 00:00:00 | | 2005-11-22 | 42,82 | 2.932.500 | 42,96 | 41,04 | 41,78 | 00:00:00 | | 2005-11-23 | 43,00 | 1.915.300 | 43,31 | 42,52 | 42,79 | 00:00:00 | | 2005-11-25 | 43,20 | 546.100 | 43,23 | 42,63 | 42,94 | 00:00:00 | | 2005-11-28 | 41,55 | 2.270.900 | 43,21 | 41,47 | 43,21 | 00:00:00 | | 2005-11-29 | 41,85 | 3.895.700 | 43,25 | 41,46 | 41,75 | 00:00:00 | | 2005-11-30 | 41,63 | 1.493.600 | 42,40 | 41,61 | 41,95 | 00:00:00 | | 2005-12-01 | 42,16 | 1.778.800 | 42,49 | 41,68 | 42,25 | 00:00:00 | | 2005-12-02 | 42,51 | 1.633.700 | 42,65 | 41,96 | 42,17 | 00:00:00 | | 2005-12-05 | 42,47 | 1.378.100 | 42,48 | 41,99 | 42,03 | 00:00:00 | | 2005-12-06 | 42,34 | 1.624.300 | 43,06 | 42,31 | 42,48 | 00:00:00 | | 2005-12-07 | 40,53 | 2.458.400 | 42,47 | 40,36 | 42,45 | 00:00:00 | | 2005-12-08 | 40,85 | 2.777.300 | 41,19 | 39,62 | 40,53 | 00:00:00 | | 2005-12-09 | 40,71 | 1.454.300 | 40,85 | 40,10 | 40,45 | 00:00:00 | | 2005-12-12 | 40,52 | 1.388.300 | 41,39 | 40,30 | 41,00 | 00:00:00 | | 2005-12-13 | 41,50 | 1.849.600 | 41,89 | 40,20 | 40,45 | 00:00:00 | | 2005-12-14 | 42,80 | 2.208.800 | 43,10 | 41,17 | 41,25 | 00:00:00 | | 2005-12-15 | 42,13 | 3.058.200 | 43,76 | 41,99 | 43,18 | 00:00:00 | | 2005-12-16 | 42,42 | 1.348.800 | 43,01 | 42,17 | 42,75 | 00:00:00 | | 2005-12-19 | 41,56 | 1.740.000 | 43,25 | 41,54 | 43,25 | 00:00:00 | | 2005-12-20 | 41,58 | 1.583.200 | 42,18 | 41,23 | 42,00 | 00:00:00 | | 2005-12-21 | 41,53 | 1.118.700 | 41,91 | 41,13 | 41,63 | 00:00:00 | | 2005-12-22 | 41,50 | 1.534.200 | 41,90 | 41,40 | 41,56 | 00:00:00 | | 2005-12-23 | 40,75 | 1.417.900 | 41,81 | 40,69 | 41,75 | 00:00:00 | | 2005-12-27 | 41,00 | 1.345.200 | 41,21 | 40,70 | 40,76 | 00:00:00 | | 2005-12-28 | 39,92 | 1.845.400 | 41,02 | 39,82 | 41,01 | 00:00:00 | | 2005-12-29 | 39,92 | 1.595.400 | 40,48 | 39,38 | 39,92 | 00:00:00 | | 2005-12-30 | 39,36 | 1.687.700 | 39,80 | 38,97 | 39,77 | 00:00:00 | | 2006-01-03 | 41,24 | 3.434.500 | 41,46 | 39,50 | 39,50 | 00:00:00 | | 2006-01-04 | 40,89 | 1.988.500 | 41,43 | 40,53 | 41,24 | 00:00:00 | | 2006-01-05 | 41,82 | 1.594.000 | 42,29 | 40,67 | 40,67 | 00:00:00 | | 2006-01-06 | 41,62 | 1.996.800 | 41,82 | 40,80 | 41,35 | 00:00:00 | | 2006-01-09 | 44,08 | 3.204.000 | 44,20 | 41,61 | 41,62 | 00:00:00 | | 2006-01-10 | 43,81 | 2.085.100 | 44,48 | 43,75 | 44,33 | 00:00:00 | | 2006-01-11 | 44,65 | 1.836.500 | 44,70 | 43,23 | 43,71 | 00:00:00 | | 2006-01-12 | 42,85 | 1.905.400 | 44,49 | 42,78 | 44,49 | 00:00:00 | | 2006-01-13 | 42,48 | 2.558.500 | 43,30 | 42,00 | 42,50 | 00:00:00 | | 2006-01-17 | 41,74 | 2.170.800 | 42,32 | 41,52 | 42,20 | 00:00:00 | | 2006-01-18 | 41,48 | 2.454.000 | 42,11 | 41,06 | 41,74 | 00:00:00 | | 2006-01-19 | 40,78 | 1.953.600 | 41,60 | 40,50 | 41,48 | 00:00:00 | | 2006-01-20 | 40,29 | 3.047.800 | 41,22 | 40,06 | 41,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
