|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 32,66 | 3.919.200 | 33,85 | 32,32 | 33,35 | 00:00:00 | | 2006-05-17 | 32,42 | 4.274.900 | 33,01 | 31,75 | 32,25 | 00:00:00 | | 2006-05-18 | 33,00 | 4.631.200 | 33,93 | 32,59 | 32,59 | 00:00:00 | | 2006-05-19 | 32,86 | 3.257.700 | 33,24 | 32,53 | 33,00 | 00:00:00 | | 2006-05-22 | 32,74 | 3.252.800 | 32,99 | 31,99 | 32,43 | 00:00:00 | | 2006-05-23 | 32,94 | 3.402.500 | 34,18 | 32,94 | 33,05 | 00:00:00 | | 2006-05-24 | 33,29 | 4.252.100 | 33,77 | 32,57 | 32,80 | 00:00:00 | | 2006-05-25 | 33,42 | 2.441.800 | 33,69 | 32,89 | 33,58 | 00:00:00 | | 2006-05-26 | 33,63 | 1.953.000 | 33,80 | 33,32 | 33,47 | 00:00:00 | | 2006-05-30 | 32,66 | 1.721.400 | 33,41 | 32,60 | 33,40 | 00:00:00 | | 2006-05-31 | 32,47 | 2.669.100 | 32,80 | 32,27 | 32,72 | 00:00:00 | | 2006-06-01 | 33,03 | 2.146.500 | 33,17 | 32,12 | 32,47 | 00:00:00 | | 2006-06-02 | 31,33 | 6.430.400 | 33,13 | 31,33 | 32,74 | 00:00:00 | | 2006-06-05 | 29,75 | 5.897.200 | 30,85 | 29,74 | 30,60 | 00:00:00 | | 2006-06-06 | 28,11 | 8.551.700 | 29,50 | 27,50 | 29,15 | 00:00:00 | | 2006-06-07 | 28,08 | 5.072.600 | 29,00 | 27,99 | 28,60 | 00:00:00 | | 2006-06-08 | 27,72 | 4.379.900 | 28,19 | 26,96 | 28,09 | 00:00:00 | | 2006-06-09 | 28,27 | 3.176.600 | 28,50 | 27,81 | 27,99 | 00:00:00 | | 2006-06-12 | 27,38 | 2.679.700 | 28,30 | 27,30 | 28,27 | 00:00:00 | | 2006-06-13 | 26,56 | 3.989.200 | 27,61 | 26,49 | 26,97 | 00:00:00 | | 2006-06-14 | 27,17 | 3.335.900 | 27,24 | 26,50 | 26,62 | 00:00:00 | | 2006-06-15 | 28,31 | 3.911.800 | 28,57 | 26,90 | 27,13 | 00:00:00 | | 2006-06-16 | 27,96 | 2.560.800 | 28,80 | 27,66 | 28,31 | 00:00:00 | | 2006-06-19 | 27,77 | 3.080.600 | 28,34 | 27,39 | 28,05 | 00:00:00 | | 2006-06-20 | 27,23 | 2.423.800 | 28,15 | 27,18 | 28,00 | 00:00:00 | | 2006-06-21 | 28,70 | 3.686.200 | 28,77 | 27,20 | 27,40 | 00:00:00 | | 2006-06-22 | 28,45 | 3.231.800 | 28,65 | 27,94 | 28,40 | 00:00:00 | | 2006-06-23 | 28,66 | 1.878.000 | 28,99 | 28,13 | 28,28 | 00:00:00 | | 2006-06-26 | 29,15 | 2.742.600 | 29,62 | 28,47 | 28,90 | 00:00:00 | | 2006-06-27 | 28,50 | 3.797.700 | 29,39 | 28,23 | 29,35 | 00:00:00 | | 2006-06-28 | 28,43 | 2.512.500 | 28,61 | 28,02 | 28,51 | 00:00:00 | | 2006-06-29 | 29,31 | 2.766.000 | 29,35 | 27,94 | 28,50 | 00:00:00 | | 2006-06-30 | 28,79 | 2.245.100 | 29,34 | 28,64 | 29,31 | 00:00:00 | | 2006-07-03 | 28,74 | 961.700 | 28,90 | 28,30 | 28,79 | 00:00:00 | | 2006-07-05 | 28,67 | 3.140.900 | 28,73 | 28,16 | 28,60 | 00:00:00 | | 2006-07-06 | 29,03 | 1.845.200 | 29,36 | 28,48 | 28,48 | 00:00:00 | | 2006-07-07 | 28,98 | 2.789.100 | 29,81 | 28,90 | 28,98 | 00:00:00 | | 2006-07-10 | 29,15 | 1.446.900 | 29,39 | 28,79 | 28,84 | 00:00:00 | | 2006-07-11 | 29,16 | 2.072.000 | 29,20 | 28,74 | 28,93 | 00:00:00 | | 2006-07-12 | 28,52 | 2.495.000 | 29,70 | 28,43 | 29,11 | 00:00:00 | | 2006-07-13 | 28,04 | 2.631.400 | 28,83 | 27,99 | 28,27 | 00:00:00 | | 2006-07-14 | 27,05 | 5.092.200 | 27,71 | 26,44 | 27,70 | 00:00:00 | | 2006-07-17 | 27,05 | 4.538.400 | 27,41 | 26,88 | 27,05 | 00:00:00 | | 2006-07-18 | 27,05 | 3.921.000 | 27,31 | 26,31 | 27,05 | 00:00:00 | | 2006-07-19 | 28,13 | 3.518.100 | 28,48 | 27,17 | 27,30 | 00:00:00 | | 2006-07-20 | 26,84 | 3.407.300 | 28,25 | 26,84 | 28,06 | 00:00:00 | | 2006-07-21 | 27,00 | 3.655.700 | 27,10 | 26,02 | 26,90 | 00:00:00 | | 2006-07-24 | 28,71 | 3.844.200 | 28,71 | 27,00 | 27,01 | 00:00:00 | | 2006-07-25 | 29,96 | 5.753.200 | 30,60 | 28,59 | 28,71 | 00:00:00 | | 2006-07-26 | 30,05 | 3.503.500 | 30,27 | 29,15 | 29,96 | 00:00:00 | | 2006-07-27 | 29,16 | 4.282.000 | 30,78 | 28,84 | 29,75 | 00:00:00 | | 2006-07-28 | 29,33 | 3.993.000 | 29,90 | 29,30 | 29,40 | 00:00:00 | | 2006-07-31 | 28,50 | 3.297.700 | 29,30 | 28,47 | 29,30 | 00:00:00 | | 2006-08-01 | 28,59 | 4.460.800 | 28,75 | 27,55 | 28,51 | 00:00:00 | | 2006-08-02 | 28,65 | 2.775.800 | 29,01 | 28,24 | 28,80 | 00:00:00 | | 2006-08-03 | 30,20 | 4.440.300 | 30,44 | 28,08 | 28,10 | 00:00:00 | | 2006-08-04 | 30,39 | 4.655.700 | 31,94 | 29,92 | 30,75 | 00:00:00 | | 2006-08-07 | 31,09 | 2.525.800 | 31,44 | 29,98 | 30,39 | 00:00:00 | | 2006-08-08 | 30,00 | 4.143.000 | 31,65 | 29,75 | 31,10 | 00:00:00 | | 2006-08-09 | 28,88 | 5.477.000 | 30,00 | 28,36 | 30,00 | 00:00:00 | | 2006-08-10 | 28,77 | 2.396.900 | 29,15 | 28,54 | 28,88 | 00:00:00 | | 2006-08-11 | 27,95 | 2.444.700 | 28,73 | 27,84 | 28,57 | 00:00:00 | | 2006-08-14 | 27,53 | 1.798.400 | 28,47 | 27,41 | 28,20 | 00:00:00 | | 2006-08-15 | 28,33 | 2.871.300 | 28,50 | 27,58 | 28,48 | 00:00:00 | | 2006-08-16 | 29,75 | 3.511.500 | 29,86 | 28,41 | 28,42 | 00:00:00 | | 2006-08-17 | 30,22 | 3.661.400 | 30,99 | 29,46 | 29,75 | 00:00:00 | | 2006-08-18 | 29,89 | 2.257.000 | 30,44 | 29,28 | 30,22 | 00:00:00 | | 2006-08-21 | 28,97 | 1.732.900 | 29,66 | 28,67 | 29,65 | 00:00:00 | | 2006-08-22 | 29,11 | 1.892.300 | 29,69 | 28,86 | 29,02 | 00:00:00 | | 2006-08-23 | 28,09 | 2.408.800 | 29,06 | 28,04 | 29,00 | 00:00:00 | | 2006-08-24 | 29,25 | 3.359.200 | 29,33 | 27,92 | 28,22 | 00:00:00 | | 2006-08-25 | 28,84 | 1.934.200 | 29,33 | 28,50 | 28,85 | 00:00:00 | | 2006-08-28 | 29,30 | 1.795.200 | 29,55 | 28,80 | 29,00 | 00:00:00 | | 2006-08-29 | 29,67 | 2.749.700 | 29,75 | 28,43 | 29,15 | 00:00:00 | | 2006-08-30 | 29,25 | 1.699.400 | 29,85 | 29,05 | 29,85 | 00:00:00 | | 2006-08-31 | 29,67 | 2.222.200 | 30,04 | 28,88 | 29,22 | 00:00:00 | | 2006-09-01 | 29,73 | 1.660.500 | 30,11 | 29,39 | 29,82 | 00:00:00 | | 2006-09-05 | 28,98 | 2.168.400 | 29,74 | 28,80 | 29,74 | 00:00:00 | | 2006-09-06 | 28,01 | 3.318.000 | 29,10 | 27,93 | 28,98 | 00:00:00 | | 2006-09-07 | 28,81 | 5.524.000 | 29,60 | 27,19 | 27,69 | 00:00:00 | | 2006-09-08 | 29,07 | 3.313.300 | 29,25 | 28,30 | 28,48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
