|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 21,81 | 740.400 | 22,38 | 21,69 | 22,06 | 00:00:00 | | 2000-04-28 | 21,50 | 1.361.200 | 21,62 | 21,12 | 21,62 | 00:00:00 | | 2000-05-01 | 21,69 | 510.000 | 22,25 | 21,25 | 21,25 | 00:00:00 | | 2000-05-02 | 21,94 | 453.200 | 22,31 | 21,56 | 21,56 | 00:00:00 | | 2000-05-03 | 21,62 | 480.000 | 22,00 | 21,25 | 21,81 | 00:00:00 | | 2000-05-04 | 21,88 | 871.200 | 22,25 | 21,56 | 21,56 | 00:00:00 | | 2000-05-05 | 22,00 | 442.000 | 22,38 | 21,69 | 21,75 | 00:00:00 | | 2000-05-08 | 21,38 | 716.000 | 22,00 | 21,25 | 22,00 | 00:00:00 | | 2000-05-09 | 22,00 | 350.800 | 22,12 | 21,50 | 21,62 | 00:00:00 | | 2000-05-10 | 21,44 | 519.600 | 22,00 | 21,38 | 22,00 | 00:00:00 | | 2000-05-11 | 22,56 | 1.023.600 | 22,88 | 21,44 | 21,44 | 00:00:00 | | 2000-05-12 | 22,69 | 350.000 | 22,88 | 22,50 | 22,50 | 00:00:00 | | 2000-05-15 | 22,31 | 400.400 | 22,69 | 21,94 | 22,69 | 00:00:00 | | 2000-05-16 | 22,94 | 446.400 | 23,12 | 22,00 | 22,12 | 00:00:00 | | 2000-05-17 | 21,88 | 626.800 | 22,75 | 21,50 | 22,69 | 00:00:00 | | 2000-05-18 | 21,62 | 585.200 | 22,00 | 21,56 | 21,81 | 00:00:00 | | 2000-05-19 | 21,38 | 333.600 | 21,75 | 21,31 | 21,31 | 00:00:00 | | 2000-05-22 | 21,44 | 647.600 | 21,81 | 21,25 | 21,50 | 00:00:00 | | 2000-05-23 | 21,50 | 384.400 | 21,88 | 21,44 | 21,62 | 00:00:00 | | 2000-05-24 | 21,69 | 282.800 | 22,00 | 21,50 | 21,50 | 00:00:00 | | 2000-05-25 | 21,56 | 324.400 | 22,12 | 21,50 | 21,50 | 00:00:00 | | 2000-05-26 | 22,00 | 299.200 | 22,06 | 21,62 | 21,81 | 00:00:00 | | 2000-05-30 | 21,81 | 274.800 | 22,12 | 21,75 | 21,88 | 00:00:00 | | 2000-05-31 | 22,19 | 632.000 | 22,25 | 21,50 | 21,62 | 00:00:00 | | 2000-06-01 | 21,75 | 628.800 | 22,06 | 21,69 | 22,00 | 00:00:00 | | 2000-06-02 | 5,84 | 7.488 | 5,86 | 5,47 | 5,50 | 00:00:00 | | 2000-06-05 | 22,50 | 470.400 | 22,75 | 22,12 | 22,50 | 00:00:00 | | 2000-06-06 | 23,00 | 463.200 | 23,06 | 22,25 | 22,25 | 00:00:00 | | 2000-06-07 | 22,19 | 278.000 | 22,88 | 21,94 | 22,88 | 00:00:00 | | 2000-06-08 | 22,44 | 333.200 | 22,56 | 22,00 | 22,00 | 00:00:00 | | 2000-06-09 | 5,67 | 1.344 | 5,67 | 5,59 | 5,63 | 00:00:00 | | 2000-06-12 | 22,50 | 334.400 | 22,94 | 22,25 | 22,94 | 00:00:00 | | 2000-06-13 | 22,56 | 780.000 | 22,69 | 21,75 | 21,88 | 00:00:00 | | 2000-06-14 | 22,44 | 384.800 | 22,62 | 22,25 | 22,44 | 00:00:00 | | 2000-06-15 | 22,50 | 425.600 | 22,75 | 22,38 | 22,38 | 00:00:00 | | 2000-06-16 | 22,59 | 854.800 | 22,59 | 22,06 | 22,12 | 00:00:00 | | 2000-06-19 | 22,12 | 815.200 | 22,25 | 21,25 | 22,00 | 00:00:00 | | 2000-06-20 | 21,75 | 632.800 | 22,06 | 21,62 | 22,06 | 00:00:00 | | 2000-06-21 | 21,50 | 927.600 | 21,81 | 21,44 | 21,81 | 00:00:00 | | 2000-06-22 | 21,38 | 402.400 | 21,50 | 21,19 | 21,44 | 00:00:00 | | 2000-06-23 | 21,19 | 241.600 | 21,50 | 21,00 | 21,50 | 00:00:00 | | 2000-06-26 | 21,19 | 306.400 | 21,38 | 21,06 | 21,19 | 00:00:00 | | 2000-06-27 | 21,69 | 276.000 | 21,88 | 21,25 | 21,31 | 00:00:00 | | 2000-06-28 | 21,45 | 706.800 | 21,81 | 21,31 | 21,44 | 00:00:00 | | 2000-06-29 | 21,75 | 1.347.600 | 22,00 | 21,31 | 21,31 | 00:00:00 | | 2000-06-30 | 21,61 | 760.400 | 22,06 | 21,31 | 22,00 | 00:00:00 | | 2000-07-03 | 21,88 | 256.800 | 21,94 | 21,31 | 21,62 | 00:00:00 | | 2000-07-05 | 22,38 | 314.800 | 22,44 | 21,75 | 21,75 | 00:00:00 | | 2000-07-06 | 22,38 | 354.400 | 22,50 | 22,00 | 22,19 | 00:00:00 | | 2000-07-07 | 22,31 | 372.000 | 22,44 | 22,00 | 22,44 | 00:00:00 | | 2000-07-10 | 21,94 | 490.000 | 22,19 | 21,75 | 22,19 | 00:00:00 | | 2000-07-11 | 22,06 | 679.200 | 22,06 | 21,69 | 21,94 | 00:00:00 | | 2000-07-12 | 22,06 | 435.200 | 22,12 | 21,69 | 21,88 | 00:00:00 | | 2000-07-13 | 21,75 | 450.400 | 21,94 | 21,62 | 21,94 | 00:00:00 | | 2000-07-14 | 21,75 | 896.800 | 21,94 | 21,56 | 21,75 | 00:00:00 | | 2000-07-17 | 21,81 | 362.800 | 21,81 | 21,38 | 21,50 | 00:00:00 | | 2000-07-18 | 21,50 | 292.000 | 21,75 | 21,25 | 21,69 | 00:00:00 | | 2000-07-19 | 21,56 | 302.000 | 21,94 | 21,31 | 21,88 | 00:00:00 | | 2000-07-20 | 22,06 | 316.000 | 22,06 | 21,69 | 21,81 | 00:00:00 | | 2000-07-21 | 21,38 | 344.400 | 21,94 | 21,31 | 21,81 | 00:00:00 | | 2000-07-24 | 20,94 | 248.800 | 21,69 | 20,88 | 21,50 | 00:00:00 | | 2000-07-25 | 21,88 | 638.000 | 22,31 | 21,62 | 21,62 | 00:00:00 | | 2000-07-26 | 22,06 | 700.400 | 22,62 | 21,81 | 21,88 | 00:00:00 | | 2000-07-27 | 22,50 | 602.000 | 22,62 | 22,00 | 22,12 | 00:00:00 | | 2000-07-28 | 21,88 | 624.000 | 22,56 | 21,75 | 22,00 | 00:00:00 | | 2000-07-31 | 22,94 | 1.074.800 | 23,12 | 22,00 | 22,00 | 00:00:00 | | 2000-08-01 | 23,31 | 607.600 | 23,56 | 22,38 | 22,38 | 00:00:00 | | 2000-08-02 | 23,31 | 818.000 | 24,25 | 23,25 | 23,31 | 00:00:00 | | 2000-08-03 | 24,62 | 916.000 | 25,00 | 23,56 | 23,56 | 00:00:00 | | 2000-08-04 | 25,12 | 545.200 | 25,25 | 24,31 | 24,69 | 00:00:00 | | 2000-08-07 | 28,19 | 2.231.600 | 28,19 | 25,19 | 25,19 | 00:00:00 | | 2000-08-08 | 29,19 | 2.475.600 | 29,50 | 27,88 | 28,19 | 00:00:00 | | 2000-08-09 | 28,94 | 3.145.200 | 30,00 | 28,88 | 29,25 | 00:00:00 | | 2000-08-10 | 27,81 | 766.800 | 28,94 | 27,75 | 28,94 | 00:00:00 | | 2000-08-11 | 29,00 | 927.200 | 29,19 | 28,06 | 28,06 | 00:00:00 | | 2000-08-14 | 30,62 | 997.600 | 30,94 | 30,06 | 30,50 | 00:00:00 | | 2000-08-15 | 29,56 | 1.112.000 | 30,44 | 29,19 | 30,38 | 00:00:00 | | 2000-08-16 | 28,88 | 1.018.400 | 29,44 | 28,75 | 29,31 | 00:00:00 | | 2000-08-17 | 28,94 | 696.400 | 29,12 | 28,38 | 28,88 | 00:00:00 | | 2000-08-18 | 28,75 | 900.800 | 28,94 | 28,38 | 28,69 | 00:00:00 | | 2000-08-21 | 29,62 | 742.800 | 30,25 | 29,00 | 29,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
