Mercados españoles cerrados en 5 hrs 9 min

D.R. Horton, Inc. (DHI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
145,74-0,31 (-0,21%)
Al cierre: 04:00PM EDT
142,83 -2,91 (-2,00%)
Antes de la apertura: 05:58AM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 2024147,30148,20144,96145,74145,743.182.400
16 abr 2024147,20147,35144,11146,05146,053.085.800
15 abr 2024151,09153,39148,52149,07149,072.736.400
12 abr 2024149,48151,75148,97151,71151,712.833.100
11 abr 2024149,23151,80148,85150,69150,692.932.900
10 abr 2024151,05152,70148,17148,25148,253.526.000
09 abr 2024158,44158,99155,94158,37158,371.756.500
08 abr 2024158,60159,20155,61156,74156,741.513.000
05 abr 2024156,13158,67155,74158,52158,521.640.000
04 abr 2024159,99161,04155,87156,13156,131.769.600
03 abr 2024154,50158,17154,31157,82157,821.646.800
02 abr 2024156,89157,46154,29155,65155,652.425.500
01 abr 2024164,32165,75161,50161,88161,881.966.400
28 mar 2024162,33165,21162,10164,55164,551.740.500
27 mar 2024160,44162,14160,01162,05162,051.210.800
26 mar 2024160,41161,34159,11159,27159,271.391.000
25 mar 2024161,04162,03159,68159,78159,781.621.100
22 mar 2024161,98162,75161,21161,82161,821.673.500
21 mar 2024160,46162,75160,40161,40161,402.398.100
20 mar 2024156,09158,81155,22158,58158,581.738.800
19 mar 2024151,40156,61151,06156,09156,092.918.400
18 mar 2024151,43153,66149,90151,51151,512.476.700
15 mar 2024149,11152,95149,11151,69151,697.783.700
14 mar 2024154,23155,44148,80150,32150,325.424.700
13 mar 2024155,06157,35154,59155,20155,202.396.600
12 mar 2024152,55155,47151,56154,62154,621.773.900
11 mar 2024153,23153,54150,89152,71152,712.458.000
08 mar 2024155,76156,29152,51153,58153,581.941.500
07 mar 2024153,64157,25153,53155,30155,302.985.400
06 mar 2024152,43152,94150,66151,88151,882.364.600
05 mar 2024152,25155,01150,33151,12151,122.552.100
04 mar 2024154,57156,08151,89152,47152,472.505.300
01 mar 2024149,50153,09148,38152,97152,971.988.600
29 feb 2024147,17149,63146,86149,44149,443.780.800
28 feb 2024145,69146,83144,94145,98145,981.476.500
27 feb 2024146,44146,88144,73145,44145,441.352.200
26 feb 2024146,40147,59145,81145,86145,861.329.100
23 feb 2024145,61147,55145,61146,10146,101.266.500
22 feb 2024145,34146,72144,95145,13145,131.752.700
21 feb 2024145,48146,30142,87143,99143,991.677.100
20 feb 2024140,02143,54139,70143,47143,472.151.400
16 feb 2024143,31144,01141,20141,27141,271.815.100
15 feb 2024146,25146,45144,45145,38145,381.696.300
14 feb 2024144,21146,31142,93145,50145,501.803.000
13 feb 2024141,91144,22140,25142,37142,372.771.200
12 feb 2024145,48149,38144,88148,28148,281.988.500
09 feb 2024144,10145,31142,94144,91144,911.875.300
08 feb 2024145,03145,89142,99144,58144,581.963.400
07 feb 2024143,90146,45143,90144,64144,641.635.300
06 feb 2024145,33145,63141,45143,03143,032.345.800
05 feb 2024144,00145,80143,47145,23145,231.932.400
05 feb 20240.3 Dividendo
02 feb 2024144,64148,32143,50146,89146,592.438.100
01 feb 2024145,09147,42143,91147,33147,033.159.100
31 ene 2024142,61145,53142,13142,91142,623.234.300
30 ene 2024140,90143,97140,63143,26142,973.537.000
29 ene 2024141,00141,10139,81140,20139,914.557.200
26 ene 2024140,65141,60139,71140,50140,213.806.900
25 ene 2024140,13141,70139,01141,57141,283.909.900
24 ene 2024144,67145,23138,83139,21138,934.937.900
23 ene 2024148,50151,00141,51143,13142,8411.109.900
22 ene 2024155,65157,93155,01157,70157,383.323.500
19 ene 2024153,13155,44152,32155,30154,982.175.800
18 ene 2024153,78154,24150,79152,53152,222.135.400
17 ene 2024151,75153,01151,05151,96151,651.863.600
16 ene 2024153,00153,81152,17152,99152,681.645.900
12 ene 2024155,28155,28152,98153,92153,611.410.600
11 ene 2024153,28155,32152,62154,98154,662.287.300
10 ene 2024154,19156,78153,50154,52154,202.211.000
09 ene 2024151,00152,94150,85151,76151,451.593.100
08 ene 2024150,31152,44150,01152,28151,971.912.300
05 ene 2024147,01150,16146,57148,63148,332.138.700
04 ene 2024147,51149,82147,21147,69147,391.926.800
03 ene 2024147,76149,05146,18147,95147,653.083.500
02 ene 2024149,90151,57148,04149,88149,571.898.200
29 dic 2023151,46152,76151,01151,98151,671.478.900
28 dic 2023151,75152,69151,10151,98151,671.187.400
27 dic 2023150,98152,53150,31151,75151,441.211.000
26 dic 2023150,32151,42150,08150,71150,40971.300
22 dic 2023151,33151,33148,96149,94149,631.413.900
21 dic 2023151,00151,83149,17150,33150,021.912.000
20 dic 2023150,01152,00149,12149,39149,082.145.500
19 dic 2023149,50150,84148,64150,24149,932.818.500
18 dic 2023150,03150,25146,95148,60148,304.054.200
15 dic 2023151,28154,64149,57150,11149,807.537.500
14 dic 2023146,60153,63146,15153,13152,825.732.400
13 dic 2023141,39144,64139,38144,17143,883.971.700
12 dic 2023139,12140,29138,83139,80139,512.687.600
11 dic 2023137,87140,20137,25138,90138,624.111.900
08 dic 2023136,15138,87135,99138,46138,182.899.100
07 dic 2023134,17136,60134,14136,34136,063.864.300
06 dic 2023132,30135,02132,00133,61133,343.113.400
05 dic 2023130,57131,06129,63130,73130,461.926.400
04 dic 2023130,06131,68129,35130,49130,222.153.600
01 dic 2023128,00131,26127,65130,86130,592.897.400
30 nov 2023127,00127,77125,43127,67127,412.428.200
29 nov 2023127,30127,91126,61127,26127,002.984.100
28 nov 2023126,10126,87125,28125,96125,701.479.500
27 nov 2023126,60127,23126,01126,27126,011.716.500
24 nov 2023126,78127,65126,67127,48127,22669.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...