|
 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 | | 2006-01-20 | 40,29 | 3.047.800 | 41,22 | 40,06 | 41,14 | 00:00:00 | | 2006-01-23 | 40,01 | 2.866.700 | 40,26 | 39,35 | 40,02 | 00:00:00 | | 2006-01-24 | 39,98 | 2.212.100 | 40,63 | 39,79 | 40,10 | 00:00:00 | | 2006-01-25 | 39,28 | 2.954.600 | 40,03 | 38,71 | 39,98 | 00:00:00 | | 2006-01-26 | 38,81 | 2.725.900 | 39,80 | 38,71 | 39,38 | 00:00:00 | | 2006-01-27 | 39,74 | 2.473.200 | 40,24 | 38,91 | 39,00 | 00:00:00 | | 2006-01-30 | 39,79 | 1.464.500 | 40,31 | 39,38 | 39,57 | 00:00:00 | | 2006-01-31 | 39,90 | 2.746.500 | 40,14 | 39,16 | 39,79 | 00:00:00 | | 2006-02-01 | 38,86 | 2.775.600 | 39,77 | 38,28 | 39,70 | 00:00:00 | | 2006-02-02 | 37,51 | 5.127.600 | 39,93 | 37,32 | 39,25 | 00:00:00 | | 2006-02-03 | 38,36 | 5.655.100 | 38,80 | 36,80 | 37,51 | 00:00:00 | | 2006-02-06 | 37,94 | 3.831.200 | 38,42 | 37,60 | 38,40 | 00:00:00 | | 2006-02-07 | 37,07 | 5.807.700 | 37,68 | 36,84 | 37,64 | 00:00:00 | | 2006-02-08 | 38,25 | 4.218.000 | 38,36 | 36,44 | 37,08 | 00:00:00 | | 2006-02-09 | 38,06 | 2.935.700 | 38,51 | 37,90 | 38,37 | 00:00:00 | | 2006-02-10 | 37,61 | 2.041.600 | 38,06 | 37,19 | 38,06 | 00:00:00 | | 2006-02-13 | 37,50 | 2.298.100 | 37,74 | 37,20 | 37,55 | 00:00:00 | | 2006-02-14 | 38,50 | 2.776.500 | 38,55 | 36,83 | 37,50 | 00:00:00 | | 2006-02-15 | 38,59 | 2.828.200 | 39,16 | 38,20 | 38,50 | 00:00:00 | | 2006-02-16 | 38,37 | 4.149.300 | 39,50 | 38,15 | 39,05 | 00:00:00 | | 2006-02-17 | 37,84 | 2.076.400 | 38,59 | 37,74 | 38,40 | 00:00:00 | | 2006-02-21 | 38,73 | 4.136.800 | 39,10 | 37,30 | 38,13 | 00:00:00 | | 2006-02-22 | 40,72 | 4.378.800 | 40,95 | 38,63 | 38,72 | 00:00:00 | | 2006-02-23 | 40,09 | 2.348.300 | 40,83 | 40,09 | 40,50 | 00:00:00 | | 2006-02-24 | 40,02 | 1.932.300 | 40,18 | 39,66 | 39,97 | 00:00:00 | | 2006-02-27 | 39,38 | 2.114.600 | 40,02 | 39,23 | 40,01 | 00:00:00 | | 2006-02-28 | 38,41 | 2.123.700 | 39,51 | 38,39 | 39,38 | 00:00:00 | | 2006-03-01 | 38,72 | 2.065.200 | 38,80 | 38,16 | 38,41 | 00:00:00 | | 2006-03-02 | 38,82 | 1.668.100 | 39,19 | 38,13 | 38,33 | 00:00:00 | | 2006-03-03 | 38,50 | 1.982.700 | 38,62 | 38,05 | 38,32 | 00:00:00 | | 2006-03-06 | 38,49 | 2.784.200 | 38,71 | 38,20 | 38,20 | 00:00:00 | | 2006-03-07 | 37,41 | 3.127.000 | 38,24 | 36,95 | 38,05 | 00:00:00 | | 2006-03-08 | 37,18 | 2.684.000 | 37,41 | 36,88 | 37,41 | 00:00:00 | | 2006-03-09 | 36,04 | 2.466.800 | 37,39 | 36,01 | 37,18 | 00:00:00 | | 2006-03-10 | 36,61 | 2.241.200 | 36,98 | 36,05 | 36,06 | 00:00:00 | | 2006-03-13 | 36,63 | 1.415.400 | 37,11 | 36,63 | 36,66 | 00:00:00 | | 2006-03-14 | 38,05 | 4.103.200 | 38,20 | 36,24 | 36,28 | 00:00:00 | | 2006-03-15 | 37,87 | 2.639.200 | 38,25 | 37,42 | 38,05 | 00:00:00 | | 2006-03-16 | 38,95 | 2.137.400 | 39,23 | 38,00 | 38,30 | 00:00:00 | | 2006-03-17 | 39,69 | 2.264.700 | 39,97 | 39,27 | 39,40 | 00:00:00 | | 2006-03-20 | 39,11 | 2.350.100 | 39,77 | 38,85 | 39,69 | 00:00:00 | | 2006-03-21 | 37,71 | 3.349.100 | 39,11 | 37,67 | 39,10 | 00:00:00 | | 2006-03-22 | 37,80 | 2.152.700 | 38,25 | 37,71 | 37,75 | 00:00:00 | | 2006-03-23 | 39,43 | 3.284.700 | 39,57 | 37,84 | 37,98 | 00:00:00 | | 2006-03-24 | 40,16 | 2.713.100 | 40,25 | 38,64 | 40,22 | 00:00:00 | | 2006-03-27 | 40,40 | 1.918.000 | 40,72 | 40,17 | 40,27 | 00:00:00 | | 2006-03-28 | 39,19 | 2.308.900 | 40,70 | 39,00 | 40,41 | 00:00:00 | | 2006-03-29 | 39,79 | 1.713.300 | 40,10 | 38,94 | 39,48 | 00:00:00 | | 2006-03-30 | 38,81 | 1.888.300 | 39,88 | 38,39 | 39,61 | 00:00:00 | | 2006-03-31 | 38,42 | 1.571.800 | 38,88 | 38,21 | 38,75 | 00:00:00 | | 2006-04-03 | 38,05 | 1.611.400 | 38,46 | 37,96 | 38,43 | 00:00:00 | | 2006-04-04 | 38,43 | 1.429.700 | 38,55 | 37,83 | 38,13 | 00:00:00 | | 2006-04-05 | 40,70 | 2.357.600 | 40,73 | 38,55 | 38,55 | 00:00:00 | | 2006-04-06 | 40,26 | 2.238.700 | 40,69 | 39,89 | 40,48 | 00:00:00 | | 2006-04-07 | 40,81 | 2.620.600 | 41,13 | 40,04 | 40,27 | 00:00:00 | | 2006-04-10 | 40,87 | 2.152.200 | 41,20 | 40,61 | 41,00 | 00:00:00 | | 2006-04-11 | 40,51 | 2.325.200 | 41,48 | 40,21 | 41,24 | 00:00:00 | | 2006-04-12 | 39,69 | 2.733.500 | 40,51 | 39,38 | 40,50 | 00:00:00 | | 2006-04-13 | 39,50 | 1.965.600 | 39,61 | 39,06 | 39,52 | 00:00:00 | | 2006-04-17 | 38,68 | 2.279.500 | 39,80 | 38,66 | 39,55 | 00:00:00 | | 2006-04-18 | 41,35 | 5.488.200 | 41,36 | 37,78 | 38,68 | 00:00:00 | | 2006-04-19 | 39,98 | 2.532.100 | 41,00 | 39,67 | 40,95 | 00:00:00 | | 2006-04-20 | 39,88 | 2.672.300 | 40,01 | 39,03 | 39,10 | 00:00:00 | | 2006-04-21 | 39,81 | 1.673.600 | 40,35 | 39,48 | 40,35 | 00:00:00 | | 2006-04-24 | 39,34 | 1.457.500 | 39,89 | 39,11 | 39,81 | 00:00:00 | | 2006-04-25 | 37,90 | 3.240.700 | 39,34 | 37,65 | 39,34 | 00:00:00 | | 2006-04-26 | 39,04 | 3.589.900 | 40,05 | 38,00 | 38,00 | 00:00:00 | | 2006-04-27 | 37,89 | 5.277.700 | 38,18 | 35,96 | 38,15 | 00:00:00 | | 2006-04-28 | 37,35 | 2.703.400 | 38,33 | 37,15 | 37,64 | 00:00:00 | | 2006-05-01 | 36,60 | 3.119.200 | 37,74 | 36,31 | 37,36 | 00:00:00 | | 2006-05-02 | 35,75 | 4.345.400 | 36,60 | 35,36 | 36,45 | 00:00:00 | | 2006-05-03 | 35,75 | 4.773.200 | 36,16 | 35,29 | 35,50 | 00:00:00 | | 2006-05-04 | 35,46 | 1.773.000 | 36,07 | 35,42 | 35,71 | 00:00:00 | | 2006-05-05 | 37,05 | 4.182.200 | 37,49 | 35,71 | 35,78 | 00:00:00 | | 2006-05-08 | 36,58 | 2.844.600 | 37,21 | 36,15 | 36,15 | 00:00:00 | | 2006-05-09 | 36,10 | 1.720.700 | 36,71 | 35,84 | 36,67 | 00:00:00 | | 2006-05-10 | 36,58 | 2.150.500 | 37,06 | 36,20 | 36,30 | 00:00:00 | | 2006-05-11 | 34,99 | 3.418.800 | 36,44 | 34,97 | 36,43 | 00:00:00 | | 2006-05-12 | 34,42 | 4.078.300 | 35,06 | 34,18 | 34,99 | 00:00:00 | | 2006-05-15 | 33,44 | 3.333.800 | 34,58 | 32,91 | 34,12 | 00:00:00 | | 2006-05-16 | 32,66 | 3.919.200 | 33,85 | 32,32 | 33,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
