Mercados españoles abiertos en 6 hrs 57 min

Dream Finders Homes, Inc. (DFH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,66-0,58 (-1,98%)
Al cierre: 04:00PM EDT
28,66 0,00 (0,00%)
Después del cierre: 06:29PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202428,9029,3128,4928,6628,66404.718
20 may 202429,2329,6428,9829,2429,24364.300
17 may 202428,8129,4928,2129,2829,28574.400
16 may 202432,4332,5528,6828,6928,69725.300
15 may 202431,6032,9931,2932,8532,85552.800
14 may 202430,4531,0230,1830,7030,70355.000
13 may 202431,2831,4829,6630,1730,17490.500
10 may 202430,5030,8629,9430,6230,62321.700
09 may 202429,8831,0029,5830,5030,50569.100
08 may 202430,7830,7829,8629,8829,88459.600
07 may 202431,1631,2130,2030,7630,76575.100
06 may 202431,8532,6331,2131,3131,31585.000
03 may 202434,0134,0130,9131,2331,231.026.600
02 may 202433,0133,2731,1332,2832,28683.600
01 may 202435,4736,9634,6535,6635,66275.700
30 abr 202435,8136,1735,3935,5035,50260.900
29 abr 202436,6237,0336,0936,7036,70178.400
26 abr 202435,6237,0535,5136,2936,29281.100
25 abr 202434,2735,5133,5835,3435,34308.600
24 abr 202436,2937,5335,1635,5435,54290.600
23 abr 202434,2536,4733,8436,4636,46461.100
22 abr 202434,0735,0833,1634,1434,14377.400
19 abr 202433,8334,3932,9233,7933,79628.200
18 abr 202435,3435,3433,9234,1934,19520.900
17 abr 202435,0035,3034,2934,3034,30427.000
16 abr 202436,3536,3534,3434,7634,76554.100
15 abr 202438,5938,8535,6436,3436,34567.100
12 abr 202437,6938,6237,3338,5838,58435.900
11 abr 202438,1938,8538,0038,3038,30357.500
10 abr 202438,0939,3937,5038,1538,15502.600
09 abr 202442,5442,5439,4240,0340,03486.700
08 abr 202443,1643,4541,7742,0942,09410.400
05 abr 202442,1343,7142,1342,9242,92571.200
04 abr 202443,8944,2842,0842,1342,13350.800
03 abr 202441,2643,2041,2643,0343,03459.000
02 abr 202442,4842,4840,9041,6741,67544.400
01 abr 202443,7543,8042,5642,8942,89395.800
28 mar 202441,9844,3841,9843,7343,73505.700
27 mar 202442,2542,4141,1041,9841,98320.200
26 mar 202442,8943,4041,1841,5341,53521.800
25 mar 202442,1543,2042,0542,6342,63462.900
22 mar 202440,4142,5139,8042,0742,07632.500
21 mar 202439,4240,9939,2139,7539,75425.200
20 mar 202435,5138,9435,5138,7538,75417.500
19 mar 202434,8935,9634,5135,8335,83291.600
18 mar 202435,9636,6034,7235,3035,30277.800
15 mar 202437,3037,8335,0435,5135,51890.300
14 mar 202441,1041,1037,6137,7037,70573.500
13 mar 202440,0941,7739,8941,1741,17532.800
12 mar 202438,1340,3037,8340,1040,10457.400
11 mar 202437,7338,4436,8538,3538,35359.300
08 mar 202438,8339,6537,8237,8637,86291.100
07 mar 202439,2939,8938,2138,4938,49320.000
06 mar 202438,2638,7137,1038,6738,67377.400
05 mar 202438,6939,2037,3437,7337,73706.100
04 mar 202438,8639,9938,5038,9138,91407.300
01 mar 202439,8740,4038,1838,5438,54562.000
29 feb 202436,3039,7535,4539,1339,13961.200
28 feb 202437,2937,3733,5934,5334,53833.200
27 feb 202438,4039,3337,5537,7637,76506.800
26 feb 202437,2738,9237,0537,8637,86974.100
23 feb 202434,6535,8834,6535,4035,40327.600
22 feb 202433,4235,5933,4234,4134,41436.000
21 feb 202432,8933,8132,6433,2633,26311.800
20 feb 202432,0632,8931,6932,8932,89258.800
16 feb 202432,5832,9232,2332,6232,62264.900
15 feb 202433,4933,5032,5533,4433,44205.300
14 feb 202432,4533,2631,9033,1833,18252.500
13 feb 202432,2232,2231,1131,7131,71389.400
12 feb 202432,5734,7032,5434,1534,15367.000
09 feb 202431,7732,9831,1532,4532,45264.900
08 feb 202431,2231,7530,6331,6031,60281.400
07 feb 202431,3531,9330,9231,2231,22213.500
06 feb 202430,9031,5530,4831,2131,21321.700
05 feb 202432,6933,1430,2831,0331,03522.800
02 feb 202433,1633,6232,3933,2733,27253.400
01 feb 202433,3134,1132,5634,0034,00299.300
31 ene 202433,3534,4432,7932,8732,87268.900
30 ene 202433,6734,1633,2133,5633,56185.200
29 ene 202432,2133,5032,1033,4533,45254.300
26 ene 202432,0132,3031,4431,9931,99145.700
25 ene 202431,4031,9231,1831,9031,90201.700
24 ene 202432,4732,7030,6930,8230,82288.600
23 ene 202434,0034,0031,3231,7231,72337.200
22 ene 202433,5934,4833,2234,3234,32408.000
19 ene 202432,0533,3531,7133,0433,04272.700
18 ene 202431,7132,0631,1531,9231,92281.200
17 ene 202431,0531,1930,3631,1231,12337.600
16 ene 202432,2732,5931,1531,7331,73370.500
12 ene 202433,9533,9832,2532,6432,64209.300
11 ene 202433,7033,8132,3733,4833,48234.700
10 ene 202433,2534,0233,1033,8933,89401.100
09 ene 202432,8233,3432,4732,6532,65255.200
08 ene 202433,1734,1633,0733,4133,41313.600
05 ene 202432,4633,2532,0032,8932,89468.800
04 ene 202433,4834,1132,7332,8432,84347.100
03 ene 202433,6733,9933,1633,5933,59387.100
02 ene 202434,8835,1434,0134,4634,46475.200
29 dic 202336,0036,4035,3935,5335,53443.900
28 dic 202336,1736,5935,7736,2736,27234.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...