|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 46,72 | 2.962.800 | 47,85 | 45,25 | 47,85 | 00:00:00 | | 2002-04-02 | 46,00 | 2.177.600 | 46,89 | 45,55 | 46,30 | 00:00:00 | | 2002-04-03 | 47,24 | 2.680.000 | 47,58 | 46,31 | 46,49 | 00:00:00 | | 2002-04-04 | 46,43 | 2.942.000 | 47,40 | 46,17 | 47,24 | 00:00:00 | | 2002-04-05 | 46,60 | 2.810.400 | 47,20 | 46,00 | 46,46 | 00:00:00 | | 2002-04-08 | 48,75 | 4.105.200 | 49,20 | 45,86 | 46,60 | 00:00:00 | | 2002-04-09 | 49,48 | 1.402.400 | 49,92 | 48,28 | 48,88 | 00:00:00 | | 2002-04-10 | 48,83 | 2.795.200 | 50,00 | 48,15 | 49,70 | 00:00:00 | | 2002-04-11 | 48,16 | 1.938.800 | 49,00 | 47,66 | 48,65 | 00:00:00 | | 2002-04-12 | 49,55 | 1.924.800 | 49,55 | 48,17 | 48,34 | 00:00:00 | | 2002-04-15 | 49,83 | 4.352.800 | 50,57 | 48,25 | 49,55 | 00:00:00 | | 2002-04-16 | 49,47 | 2.632.400 | 49,48 | 48,30 | 48,70 | 00:00:00 | | 2002-04-17 | 49,42 | 1.428.000 | 50,50 | 49,25 | 49,70 | 00:00:00 | | 2002-04-18 | 49,21 | 1.390.000 | 49,83 | 48,35 | 49,67 | 00:00:00 | | 2002-04-19 | 50,13 | 1.051.600 | 50,13 | 49,21 | 49,21 | 00:00:00 | | 2002-04-22 | 52,06 | 2.639.200 | 52,19 | 50,72 | 50,84 | 00:00:00 | | 2002-04-23 | 54,35 | 5.351.600 | 54,49 | 52,38 | 53,05 | 00:00:00 | | 2002-04-24 | 54,25 | 5.352.800 | 55,20 | 52,85 | 54,60 | 00:00:00 | | 2002-04-25 | 53,55 | 3.704.000 | 54,75 | 52,86 | 54,26 | 00:00:00 | | 2002-04-26 | 52,35 | 2.344.000 | 53,87 | 52,01 | 53,60 | 00:00:00 | | 2002-04-29 | 53,10 | 2.780.400 | 53,99 | 52,20 | 52,35 | 00:00:00 | | 2002-04-30 | 53,20 | 2.526.800 | 54,34 | 52,90 | 53,35 | 00:00:00 | | 2002-05-01 | 54,69 | 2.409.200 | 54,84 | 52,40 | 53,95 | 00:00:00 | | 2002-05-02 | 55,24 | 2.735.600 | 55,39 | 53,30 | 54,05 | 00:00:00 | | 2002-05-03 | 55,28 | 1.805.200 | 55,39 | 54,32 | 55,00 | 00:00:00 | | 2002-05-06 | 53,22 | 2.329.600 | 56,20 | 53,22 | 55,55 | 00:00:00 | | 2002-05-07 | 53,89 | 2.108.400 | 54,36 | 53,45 | 53,45 | 00:00:00 | | 2002-05-08 | 53,38 | 2.333.600 | 54,50 | 52,55 | 54,31 | 00:00:00 | | 2002-05-09 | 52,91 | 2.432.400 | 53,60 | 52,40 | 53,38 | 00:00:00 | | 2002-05-10 | 51,27 | 1.958.800 | 53,04 | 51,06 | 53,04 | 00:00:00 | | 2002-05-13 | 51,44 | 1.890.000 | 51,55 | 50,49 | 51,39 | 00:00:00 | | 2002-05-14 | 54,63 | 4.120.800 | 54,63 | 51,12 | 51,60 | 00:00:00 | | 2002-05-15 | 52,64 | 2.547.600 | 54,37 | 52,51 | 53,93 | 00:00:00 | | 2002-05-16 | 51,78 | 3.554.800 | 52,25 | 51,50 | 52,00 | 00:00:00 | | 2002-05-17 | 52,80 | 1.771.200 | 52,97 | 51,71 | 51,79 | 00:00:00 | | 2002-05-20 | 52,77 | 1.478.800 | 53,49 | 52,57 | 53,00 | 00:00:00 | | 2002-05-21 | 51,60 | 1.652.800 | 53,02 | 51,46 | 53,02 | 00:00:00 | | 2002-05-22 | 51,93 | 1.300.800 | 52,63 | 51,36 | 51,70 | 00:00:00 | | 2002-05-23 | 53,35 | 1.726.800 | 53,45 | 51,90 | 52,18 | 00:00:00 | | 2002-05-24 | 55,48 | 3.774.000 | 55,72 | 53,20 | 53,40 | 00:00:00 | | 2002-05-28 | 54,75 | 2.717.600 | 55,84 | 54,10 | 55,65 | 00:00:00 | | 2002-05-29 | 54,51 | 3.147.600 | 55,65 | 54,35 | 55,65 | 00:00:00 | | 2002-05-30 | 53,33 | 3.395.600 | 54,70 | 52,85 | 54,30 | 00:00:00 | | 2002-05-31 | 54,23 | 1.514.800 | 54,75 | 53,36 | 53,36 | 00:00:00 | | 2002-06-03 | 52,81 | 2.129.200 | 54,75 | 52,77 | 54,70 | 00:00:00 | | 2002-06-04 | 51,55 | 3.020.400 | 52,95 | 50,67 | 52,81 | 00:00:00 | | 2002-06-05 | 52,72 | 2.436.000 | 52,85 | 51,35 | 51,60 | 00:00:00 | | 2002-06-06 | 53,57 | 2.232.400 | 54,75 | 52,76 | 52,85 | 00:00:00 | | 2002-06-07 | 54,28 | 2.700.800 | 54,81 | 53,09 | 53,57 | 00:00:00 | | 2002-06-10 | 53,43 | 1.911.600 | 55,09 | 53,41 | 54,97 | 00:00:00 | | 2002-06-11 | 53,05 | 1.171.200 | 54,20 | 53,05 | 53,42 | 00:00:00 | | 2002-06-12 | 53,20 | 1.516.000 | 53,81 | 52,38 | 53,00 | 00:00:00 | | 2002-06-13 | 50,62 | 2.939.600 | 53,08 | 50,60 | 52,95 | 00:00:00 | | 2002-06-14 | 51,34 | 2.872.800 | 51,77 | 49,60 | 50,62 | 00:00:00 | | 2002-06-17 | 52,56 | 2.109.200 | 53,00 | 51,36 | 51,36 | 00:00:00 | | 2002-06-18 | 54,29 | 3.261.200 | 54,49 | 53,11 | 53,75 | 00:00:00 | | 2002-06-19 | 56,20 | 5.802.000 | 57,20 | 54,30 | 54,80 | 00:00:00 | | 2002-06-20 | 58,60 | 6.719.600 | 58,60 | 56,24 | 56,24 | 00:00:00 | | 2002-06-21 | 58,63 | 4.500.800 | 58,99 | 57,74 | 58,40 | 00:00:00 | | 2002-06-24 | 58,93 | 4.339.600 | 58,95 | 57,37 | 58,63 | 00:00:00 | | 2002-06-25 | 56,61 | 3.201.600 | 59,75 | 56,40 | 59,45 | 00:00:00 | | 2002-06-26 | 57,59 | 2.844.800 | 57,76 | 56,10 | 56,84 | 00:00:00 | | 2002-06-27 | 58,25 | 2.649.600 | 58,59 | 57,10 | 57,75 | 00:00:00 | | 2002-06-28 | 57,48 | 4.048.000 | 59,24 | 57,48 | 58,24 | 00:00:00 | | 2002-07-01 | 57,94 | 3.100.800 | 58,90 | 57,65 | 57,73 | 00:00:00 | | 2002-07-02 | 54,97 | 4.467.200 | 58,30 | 54,15 | 58,10 | 00:00:00 | | 2002-07-03 | 53,13 | 6.072.000 | 55,24 | 51,36 | 54,75 | 00:00:00 | | 2002-07-05 | 55,06 | 1.850.000 | 55,34 | 53,50 | 53,50 | 00:00:00 | | 2002-07-08 | 54,50 | 3.236.400 | 55,50 | 54,29 | 55,07 | 00:00:00 | | 2002-07-09 | 53,55 | 1.937.200 | 55,50 | 53,55 | 54,50 | 00:00:00 | | 2002-07-10 | 51,93 | 2.697.200 | 54,40 | 51,91 | 53,90 | 00:00:00 | | 2002-07-11 | 50,25 | 4.628.000 | 52,40 | 48,81 | 51,94 | 00:00:00 | | 2002-07-12 | 49,01 | 3.235.600 | 50,62 | 48,65 | 50,34 | 00:00:00 | | 2002-07-15 | 48,76 | 4.240.800 | 48,78 | 45,20 | 48,75 | 00:00:00 | | 2002-07-16 | 46,57 | 3.942.000 | 48,95 | 46,03 | 48,95 | 00:00:00 | | 2002-07-17 | 46,37 | 4.780.800 | 49,19 | 44,99 | 47,25 | 00:00:00 | | 2002-07-18 | 45,44 | 2.319.600 | 47,80 | 45,44 | 46,37 | 00:00:00 | | 2002-07-19 | 42,81 | 3.786.000 | 45,85 | 42,80 | 45,48 | 00:00:00 | | 2002-07-22 | 40,82 | 5.609.200 | 43,79 | 40,55 | 42,60 | 00:00:00 | | 2002-07-23 | 43,79 | 6.979.200 | 44,41 | 42,00 | 42,25 | 00:00:00 | | 2002-07-24 | 46,27 | 5.748.000 | 46,40 | 42,01 | 43,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
