|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 40,77 | 1.022.400 | 41,09 | 39,60 | 39,60 | 00:00:00 | | 2001-04-11 | 39,15 | 1.429.600 | 41,09 | 39,15 | 40,75 | 00:00:00 | | 2001-04-12 | 40,01 | 682.800 | 40,10 | 38,90 | 39,40 | 00:00:00 | | 2001-04-16 | 39,73 | 554.400 | 40,20 | 39,63 | 40,11 | 00:00:00 | | 2001-04-17 | 39,59 | 846.800 | 40,07 | 38,75 | 39,60 | 00:00:00 | | 2001-04-18 | 42,49 | 2.458.400 | 42,75 | 38,11 | 39,50 | 00:00:00 | | 2001-04-19 | 42,63 | 1.895.200 | 43,48 | 42,49 | 42,50 | 00:00:00 | | 2001-04-20 | 42,86 | 1.469.200 | 43,05 | 42,54 | 42,63 | 00:00:00 | | 2001-04-23 | 42,41 | 938.400 | 42,84 | 41,70 | 42,80 | 00:00:00 | | 2001-04-24 | 44,58 | 2.197.200 | 46,30 | 43,40 | 43,45 | 00:00:00 | | 2001-04-25 | 47,01 | 3.429.600 | 48,90 | 44,71 | 45,25 | 00:00:00 | | 2001-04-26 | 49,50 | 3.683.200 | 50,24 | 47,01 | 47,01 | 00:00:00 | | 2001-04-27 | 49,57 | 2.242.800 | 49,92 | 48,70 | 49,60 | 00:00:00 | | 2001-04-30 | 46,73 | 4.404.800 | 48,70 | 46,37 | 48,70 | 00:00:00 | | 2001-05-01 | 42,50 | 14.295.600 | 44,51 | 40,80 | 44,50 | 00:00:00 | | 2001-05-02 | 42,91 | 5.986.800 | 43,25 | 41,85 | 43,00 | 00:00:00 | | 2001-05-03 | 42,60 | 2.325.200 | 43,16 | 41,80 | 43,15 | 00:00:00 | | 2001-05-04 | 43,65 | 2.416.000 | 43,75 | 41,71 | 42,55 | 00:00:00 | | 2001-05-07 | 44,96 | 3.348.000 | 46,30 | 43,61 | 43,61 | 00:00:00 | | 2001-05-08 | 45,36 | 2.062.800 | 45,74 | 43,95 | 45,50 | 00:00:00 | | 2001-05-09 | 44,93 | 1.239.200 | 45,25 | 44,79 | 45,25 | 00:00:00 | | 2001-05-10 | 46,47 | 2.045.200 | 46,86 | 45,41 | 45,70 | 00:00:00 | | 2001-05-11 | 44,61 | 1.448.000 | 46,74 | 44,50 | 46,62 | 00:00:00 | | 2001-05-14 | 43,99 | 2.231.200 | 44,45 | 43,76 | 43,86 | 00:00:00 | | 2001-05-15 | 45,15 | 1.416.000 | 45,25 | 44,30 | 44,75 | 00:00:00 | | 2001-05-16 | 44,81 | 2.517.600 | 44,93 | 43,82 | 44,27 | 00:00:00 | | 2001-05-17 | 45,57 | 1.441.200 | 45,69 | 44,04 | 44,60 | 00:00:00 | | 2001-05-18 | 44,73 | 1.037.600 | 45,57 | 44,60 | 45,57 | 00:00:00 | | 2001-05-21 | 42,52 | 2.080.800 | 44,72 | 42,43 | 44,60 | 00:00:00 | | 2001-05-22 | 42,75 | 2.753.600 | 42,99 | 41,65 | 42,27 | 00:00:00 | | 2001-05-23 | 42,33 | 2.378.400 | 42,50 | 41,79 | 42,50 | 00:00:00 | | 2001-05-24 | 42,16 | 1.232.400 | 42,50 | 41,60 | 42,08 | 00:00:00 | | 2001-05-25 | 40,09 | 3.289.200 | 42,00 | 39,70 | 42,00 | 00:00:00 | | 2001-05-29 | 39,28 | 3.165.600 | 39,75 | 38,25 | 38,40 | 00:00:00 | | 2001-05-30 | 40,05 | 1.552.800 | 40,14 | 39,05 | 39,53 | 00:00:00 | | 2001-05-31 | 40,40 | 1.799.600 | 40,90 | 39,75 | 39,75 | 00:00:00 | | 2001-06-01 | 41,14 | 1.858.800 | 41,24 | 40,38 | 40,40 | 00:00:00 | | 2001-06-04 | 41,74 | 1.310.800 | 41,74 | 41,15 | 41,15 | 00:00:00 | | 2001-06-05 | 42,23 | 2.659.200 | 42,65 | 42,01 | 42,50 | 00:00:00 | | 2001-06-06 | 41,24 | 970.000 | 41,93 | 41,10 | 41,75 | 00:00:00 | | 2001-06-07 | 41,70 | 1.073.200 | 41,89 | 40,83 | 41,24 | 00:00:00 | | 2001-06-08 | 42,17 | 524.800 | 42,44 | 41,30 | 41,95 | 00:00:00 | | 2001-06-11 | 40,86 | 866.000 | 42,20 | 40,80 | 42,00 | 00:00:00 | | 2001-06-12 | 40,12 | 1.479.200 | 40,70 | 39,31 | 40,70 | 00:00:00 | | 2001-06-13 | 40,66 | 805.200 | 41,00 | 39,85 | 40,09 | 00:00:00 | | 2001-06-14 | 39,45 | 813.600 | 40,65 | 39,11 | 40,65 | 00:00:00 | | 2001-06-15 | 39,06 | 2.222.800 | 39,30 | 37,78 | 38,64 | 00:00:00 | | 2001-06-18 | 39,67 | 894.000 | 39,99 | 39,20 | 39,77 | 00:00:00 | | 2001-06-19 | 39,74 | 1.822.000 | 39,98 | 39,51 | 39,90 | 00:00:00 | | 2001-06-20 | 42,30 | 3.143.200 | 42,75 | 39,95 | 39,95 | 00:00:00 | | 2001-06-21 | 42,47 | 2.305.600 | 42,89 | 41,60 | 42,74 | 00:00:00 | | 2001-06-22 | 40,56 | 2.226.400 | 41,79 | 40,25 | 41,63 | 00:00:00 | | 2001-06-25 | 41,60 | 2.030.800 | 42,84 | 40,90 | 40,90 | 00:00:00 | | 2001-06-26 | 43,96 | 2.879.600 | 44,19 | 42,05 | 42,25 | 00:00:00 | | 2001-06-27 | 44,12 | 2.238.800 | 44,39 | 43,36 | 43,86 | 00:00:00 | | 2001-06-28 | 43,71 | 1.454.400 | 44,97 | 43,35 | 44,42 | 00:00:00 | | 2001-06-29 | 42,63 | 3.192.400 | 44,18 | 42,60 | 44,10 | 00:00:00 | | 2001-07-02 | 43,39 | 1.754.400 | 43,44 | 42,66 | 42,68 | 00:00:00 | | 2001-07-03 | 43,66 | 954.400 | 43,79 | 42,90 | 43,39 | 00:00:00 | | 2001-07-05 | 43,47 | 1.726.000 | 43,74 | 43,34 | 43,74 | 00:00:00 | | 2001-07-06 | 42,48 | 1.646.400 | 43,46 | 42,27 | 43,46 | 00:00:00 | | 2001-07-09 | 41,80 | 1.907.600 | 42,99 | 41,70 | 42,48 | 00:00:00 | | 2001-07-10 | 42,55 | 2.352.000 | 42,95 | 42,06 | 42,15 | 00:00:00 | | 2001-07-11 | 42,26 | 1.844.000 | 42,54 | 41,90 | 41,90 | 00:00:00 | | 2001-07-12 | 43,94 | 1.303.200 | 44,19 | 42,30 | 42,30 | 00:00:00 | | 2001-07-13 | 44,06 | 947.600 | 44,25 | 43,54 | 43,95 | 00:00:00 | | 2001-07-16 | 43,07 | 1.298.000 | 43,96 | 43,02 | 43,86 | 00:00:00 | | 2001-07-17 | 42,58 | 1.518.800 | 43,55 | 42,56 | 43,07 | 00:00:00 | | 2001-07-18 | 45,01 | 3.873.200 | 45,01 | 42,59 | 42,59 | 00:00:00 | | 2001-07-19 | 48,01 | 5.885.600 | 48,34 | 46,55 | 46,65 | 00:00:00 | | 2001-07-20 | 45,31 | 3.434.000 | 48,02 | 45,31 | 48,02 | 00:00:00 | | 2001-07-23 | 43,87 | 5.195.200 | 46,75 | 43,87 | 46,00 | 00:00:00 | | 2001-07-24 | 41,72 | 9.515.200 | 44,49 | 41,50 | 44,30 | 00:00:00 | | 2001-07-25 | 40,83 | 6.082.000 | 41,60 | 40,00 | 41,60 | 00:00:00 | | 2001-07-26 | 41,99 | 1.924.800 | 42,28 | 40,85 | 41,00 | 00:00:00 | | 2001-07-27 | 40,97 | 1.658.800 | 41,50 | 40,80 | 41,50 | 00:00:00 | | 2001-07-30 | 41,58 | 1.273.200 | 41,70 | 40,66 | 40,99 | 00:00:00 | | 2001-07-31 | 41,51 | 5.326.800 | 42,95 | 41,50 | 41,90 | 00:00:00 | | 2001-08-01 | 40,46 | 3.316.400 | 41,60 | 40,30 | 41,51 | 00:00:00 | | 2001-08-02 | 40,36 | 3.375.200 | 41,20 | 39,45 | 40,64 | 00:00:00 | | 2001-08-03 | 38,99 | 2.220.800 | 40,37 | 38,90 | 40,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
