|
 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 2024-05-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 27,00 | 3.425.600 | 27,23 | 26,39 | 26,91 | 00:00:00 | | 2007-05-02 | 26,91 | 2.687.500 | 27,43 | 26,80 | 27,06 | 00:00:00 | | 2007-05-03 | 26,96 | 2.407.500 | 27,59 | 26,89 | 27,03 | 00:00:00 | | 2007-05-04 | 26,37 | 2.388.500 | 27,12 | 26,18 | 26,97 | 00:00:00 | | 2007-05-07 | 26,05 | 3.365.000 | 26,70 | 25,94 | 26,57 | 00:00:00 | | 2007-05-08 | 26,15 | 2.484.500 | 26,23 | 25,52 | 25,92 | 00:00:00 | | 2007-05-09 | 26,06 | 2.397.700 | 26,23 | 25,54 | 25,95 | 00:00:00 | | 2007-05-10 | 25,61 | 3.727.800 | 25,94 | 25,28 | 25,78 | 00:00:00 | | 2007-05-11 | 25,89 | 1.941.100 | 26,34 | 25,59 | 25,93 | 00:00:00 | | 2007-05-14 | 25,57 | 1.710.500 | 26,02 | 25,48 | 25,80 | 00:00:00 | | 2007-05-15 | 25,51 | 2.017.200 | 25,77 | 25,24 | 25,56 | 00:00:00 | | 2007-05-16 | 25,71 | 1.728.400 | 25,84 | 25,34 | 25,55 | 00:00:00 | | 2007-05-17 | 26,10 | 2.253.300 | 26,23 | 25,53 | 25,58 | 00:00:00 | | 2007-05-18 | 26,04 | 1.514.700 | 26,29 | 25,83 | 26,21 | 00:00:00 | | 2007-05-21 | 26,57 | 2.293.300 | 26,88 | 25,98 | 26,05 | 00:00:00 | | 2007-05-22 | 27,50 | 3.205.400 | 27,75 | 26,53 | 26,74 | 00:00:00 | | 2007-05-23 | 27,18 | 3.871.400 | 28,43 | 27,08 | 27,86 | 00:00:00 | | 2007-05-24 | 27,56 | 5.154.700 | 28,60 | 26,90 | 27,23 | 00:00:00 | | 2007-05-25 | 27,48 | 2.541.500 | 28,00 | 27,02 | 27,78 | 00:00:00 | | 2007-05-29 | 27,45 | 2.079.100 | 27,89 | 27,19 | 27,89 | 00:00:00 | | 2007-05-30 | 27,43 | 1.860.400 | 27,57 | 27,11 | 27,23 | 00:00:00 | | 2007-05-31 | 27,29 | 2.526.600 | 27,90 | 26,93 | 27,76 | 00:00:00 | | 2007-06-01 | 27,05 | 3.447.200 | 27,63 | 26,87 | 27,35 | 00:00:00 | | 2007-06-04 | 27,61 | 2.832.000 | 27,68 | 26,91 | 27,00 | 00:00:00 | | 2007-06-05 | 27,12 | 2.280.300 | 29,40 | 27,01 | 27,55 | 00:00:00 | | 2007-06-06 | 26,37 | 1.996.600 | 27,01 | 26,29 | 27,01 | 00:00:00 | | 2007-06-07 | 25,04 | 4.584.100 | 26,37 | 24,97 | 26,37 | 00:00:00 | | 2007-06-08 | 25,85 | 3.895.400 | 25,91 | 24,81 | 25,05 | 00:00:00 | | 2007-06-11 | 25,39 | 2.573.700 | 25,73 | 25,00 | 25,73 | 00:00:00 | | 2007-06-12 | 24,65 | 4.820.500 | 25,14 | 24,50 | 25,10 | 00:00:00 | | 2007-06-13 | 24,95 | 2.789.800 | 25,11 | 24,53 | 24,92 | 00:00:00 | | 2007-06-14 | 24,81 | 2.611.800 | 25,16 | 24,67 | 25,00 | 00:00:00 | | 2007-06-15 | 24,89 | 2.497.700 | 25,39 | 24,79 | 25,18 | 00:00:00 | | 2007-06-18 | 24,80 | 2.773.700 | 25,03 | 24,67 | 24,89 | 00:00:00 | | 2007-06-19 | 24,79 | 2.580.800 | 25,02 | 24,64 | 24,81 | 00:00:00 | | 2007-06-20 | 24,50 | 3.191.800 | 25,00 | 24,50 | 24,79 | 00:00:00 | | 2007-06-21 | 24,36 | 3.512.100 | 24,60 | 23,92 | 24,55 | 00:00:00 | | 2007-06-22 | 23,80 | 4.100.900 | 24,24 | 23,71 | 24,09 | 00:00:00 | | 2007-06-25 | 23,28 | 3.266.100 | 23,87 | 23,18 | 23,85 | 00:00:00 | | 2007-06-26 | 22,56 | 4.948.900 | 23,26 | 22,47 | 23,25 | 00:00:00 | | 2007-06-27 | 23,00 | 3.934.100 | 23,09 | 22,26 | 22,50 | 00:00:00 | | 2007-06-28 | 22,66 | 3.054.400 | 23,01 | 22,55 | 23,01 | 00:00:00 | | 2007-06-29 | 22,45 | 3.553.300 | 23,00 | 22,34 | 22,81 | 00:00:00 | | 2007-07-02 | 22,61 | 4.003.900 | 22,65 | 22,06 | 22,45 | 00:00:00 | | 2007-07-03 | 22,37 | 2.088.400 | 22,83 | 22,30 | 22,65 | 00:00:00 | | 2007-07-05 | 22,14 | 3.394.300 | 22,63 | 22,04 | 22,42 | 00:00:00 | | 2007-07-06 | 22,72 | 3.750.600 | 22,87 | 21,99 | 22,04 | 00:00:00 | | 2007-07-09 | 22,42 | 3.499.100 | 22,83 | 22,30 | 22,63 | 00:00:00 | | 2007-07-10 | 21,72 | 3.910.100 | 22,27 | 21,68 | 22,20 | 00:00:00 | | 2007-07-11 | 21,78 | 3.734.400 | 21,82 | 21,35 | 21,65 | 00:00:00 | | 2007-07-12 | 22,48 | 3.216.500 | 22,48 | 21,78 | 21,87 | 00:00:00 | | 2007-07-13 | 23,31 | 5.810.100 | 23,73 | 22,52 | 22,56 | 00:00:00 | | 2007-07-16 | 23,06 | 3.131.700 | 23,39 | 22,93 | 23,10 | 00:00:00 | | 2007-07-17 | 22,71 | 2.432.200 | 23,21 | 22,63 | 22,96 | 00:00:00 | | 2007-07-18 | 22,19 | 5.557.000 | 22,47 | 21,49 | 21,49 | 00:00:00 | | 2007-07-19 | 22,40 | 2.675.700 | 22,73 | 22,21 | 22,21 | 00:00:00 | | 2007-07-20 | 22,04 | 4.745.700 | 22,35 | 21,52 | 22,34 | 00:00:00 | | 2007-07-23 | 21,24 | 4.024.600 | 22,05 | 21,17 | 22,02 | 00:00:00 | | 2007-07-24 | 20,46 | 6.008.400 | 21,13 | 20,27 | 21,04 | 00:00:00 | | 2007-07-25 | 20,67 | 5.690.500 | 21,21 | 20,11 | 20,75 | 00:00:00 | | 2007-07-26 | 20,04 | 7.503.300 | 20,35 | 19,35 | 20,27 | 00:00:00 | | 2007-07-27 | 19,60 | 6.720.400 | 20,35 | 19,44 | 20,04 | 00:00:00 | | 2007-07-30 | 19,62 | 7.947.500 | 19,87 | 19,27 | 19,60 | 00:00:00 | | 2007-07-31 | 19,34 | 6.351.200 | 20,09 | 19,29 | 19,61 | 00:00:00 | | 2007-08-01 | 19,29 | 11.091.800 | 19,52 | 17,37 | 19,30 | 00:00:00 | | 2007-08-02 | 19,99 | 7.658.400 | 20,28 | 18,98 | 18,98 | 00:00:00 | | 2007-08-03 | 18,59 | 5.926.500 | 20,00 | 18,59 | 19,85 | 00:00:00 | | 2007-08-06 | 18,94 | 7.264.300 | 18,94 | 17,47 | 18,50 | 00:00:00 | | 2007-08-07 | 20,38 | 11.112.900 | 20,61 | 18,44 | 18,91 | 00:00:00 | | 2007-08-08 | 21,85 | 12.674.900 | 24,25 | 20,80 | 21,06 | 00:00:00 | | 2007-08-09 | 21,49 | 10.441.200 | 22,64 | 20,45 | 20,87 | 00:00:00 | | 2007-08-10 | 20,31 | 8.011.900 | 21,35 | 20,00 | 20,00 | 00:00:00 | | 2007-08-13 | 18,85 | 5.289.900 | 20,75 | 18,62 | 20,59 | 00:00:00 | | 2007-08-14 | 17,42 | 7.769.500 | 19,03 | 17,16 | 18,85 | 00:00:00 | | 2007-08-15 | 16,90 | 8.890.900 | 17,76 | 16,85 | 17,00 | 00:00:00 | | 2007-08-16 | 17,14 | 15.818.300 | 18,54 | 15,46 | 16,25 | 00:00:00 | | 2007-08-17 | 17,46 | 6.607.400 | 18,70 | 16,83 | 18,36 | 00:00:00 | | 2007-08-20 | 17,38 | 4.076.000 | 17,68 | 16,84 | 17,32 | 00:00:00 | | 2007-08-21 | 17,29 | 4.402.100 | 17,60 | 16,59 | 17,24 | 00:00:00 | | 2007-08-22 | 17,49 | 3.711.400 | 17,99 | 17,16 | 17,70 | 00:00:00 | | 2007-08-23 | 17,59 | 6.153.100 | 18,63 | 17,29 | 17,79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
