Mercados españoles cerrados en 52 mins
IBEX 35
11.050,10 +26,60 (+0,24%) Euro Stoxx 50
4.983,74 +4,35 (+0,09%) Dólar/Euro
1,0841 -0,0002 (-0,02%) Petróleo Brent
86,21 -0,33 (-0,38%) Oro
2.384,50 -13,20 (-0,55%) Bitcoin EUR
50.977,61 -1.471,23 (-2,81%)
D.R. Horton Inc (HO2.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:30PM CEST. Mercado abierto.
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 124,16 | 124,28 | 124,16 | 124,28 | 124,28 | 20 |
| 05 jul 2024 | 124,18 | 124,42 | 124,02 | 124,22 | 124,22 | 20 |
| 04 jul 2024 | 125,42 | 125,54 | 124,28 | 124,28 | 124,28 | - |
| 03 jul 2024 | 125,18 | 126,12 | 125,18 | 125,36 | 125,36 | - |
| 02 jul 2024 | 126,86 | 126,86 | 124,30 | 124,30 | 124,30 | - |
| 01 jul 2024 | 130,50 | 130,72 | 127,96 | 127,96 | 127,96 | - |
| 28 jun 2024 | 131,32 | 132,22 | 130,82 | 130,82 | 130,82 | - |
| 27 jun 2024 | 130,44 | 130,84 | 130,26 | 130,84 | 130,84 | - |
| 26 jun 2024 | 130,56 | 131,02 | 130,56 | 131,00 | 131,00 | - |
| 25 jun 2024 | 133,64 | 133,84 | 130,54 | 130,54 | 130,54 | - |
| 24 jun 2024 | 132,34 | 134,30 | 132,34 | 134,30 | 134,30 | - |
| 21 jun 2024 | 131,06 | 131,84 | 131,02 | 131,84 | 131,84 | - |
| 20 jun 2024 | 128,60 | 130,84 | 128,60 | 130,84 | 130,84 | - |
| 19 jun 2024 | 128,98 | 129,06 | 127,56 | 128,28 | 128,28 | - |
| 18 jun 2024 | 132,92 | 132,92 | 129,58 | 129,58 | 129,58 | - |
| 17 jun 2024 | 132,76 | 132,76 | 131,32 | 132,30 | 132,30 | - |
| 14 jun 2024 | 132,96 | 132,96 | 130,84 | 132,82 | 132,82 | - |
| 13 jun 2024 | 132,22 | 132,28 | 131,22 | 132,28 | 132,28 | - |
| 12 jun 2024 | 129,56 | 136,14 | 129,30 | 133,38 | 133,38 | - |
| 11 jun 2024 | 131,32 | 131,32 | 129,66 | 129,66 | 129,66 | - |
| 10 jun 2024 | 129,70 | 130,92 | 129,26 | 130,92 | 130,92 | - |
| 07 jun 2024 | 131,92 | 131,94 | 129,54 | 130,50 | 130,50 | - |
| 06 jun 2024 | 133,50 | 133,58 | 132,08 | 132,08 | 132,08 | - |
| 05 jun 2024 | 131,94 | 133,08 | 131,84 | 133,08 | 133,08 | - |
| 04 jun 2024 | 133,96 | 133,96 | 131,22 | 131,22 | 131,22 | - |
| 03 jun 2024 | 135,88 | 135,88 | 134,60 | 134,66 | 134,66 | - |
| 31 may 2024 | 133,72 | 133,90 | 133,48 | 133,58 | 133,58 | - |
| 30 may 2024 | 129,20 | 133,04 | 129,16 | 133,04 | 133,04 | - |
| 29 may 2024 | 130,52 | 130,52 | 129,74 | 130,10 | 130,10 | - |
| 28 may 2024 | 132,40 | 132,40 | 130,96 | 130,96 | 130,96 | - |
| 27 may 2024 | 132,58 | 132,68 | 132,36 | 132,68 | 132,68 | - |
| 24 may 2024 | 131,76 | 132,94 | 131,64 | 132,94 | 132,94 | - |
| 23 may 2024 | 133,02 | 133,02 | 131,60 | 132,06 | 132,06 | - |
| 22 may 2024 | 137,42 | 137,42 | 134,34 | 134,34 | 134,34 | - |
| 21 may 2024 | 137,04 | 137,58 | 136,94 | 136,94 | 136,94 | - |
| 20 may 2024 | 137,18 | 138,52 | 137,18 | 138,38 | 138,38 | - |
| 17 may 2024 | 138,62 | 140,00 | 138,58 | 138,98 | 138,98 | - |
| 16 may 2024 | 144,12 | 144,30 | 140,64 | 140,64 | 140,64 | - |
| 15 may 2024 | 136,10 | 143,26 | 136,00 | 143,26 | 143,26 | - |
| 14 may 2024 | 135,50 | 135,80 | 135,34 | 135,80 | 135,80 | - |
| 13 may 2024 | 138,64 | 138,64 | 136,72 | 136,72 | 136,72 | - |
| 10 may 2024 | 138,32 | 139,04 | 138,32 | 139,04 | 139,04 | - |
| 09 may 2024 | 137,68 | 138,50 | 137,68 | 138,20 | 138,20 | - |
| 08 may 2024 | 140,28 | 140,38 | 137,66 | 137,66 | 137,66 | - |
| 07 may 2024 | 139,96 | 141,60 | 139,96 | 140,84 | 140,84 | - |
| 06 may 2024 | 137,42 | 139,48 | 137,42 | 139,48 | 139,48 | - |
| 03 may 2024 | 135,62 | 140,26 | 135,62 | 138,06 | 138,06 | - |
| 02 may 2024 | 131,92 | 135,02 | 131,82 | 135,02 | 135,02 | - |
| 02 may 2024 | 0.3 Dividendo | |||||
| 30 abr 2024 | 135,66 | 135,66 | 133,98 | 133,98 | 133,68 | - |
| 29 abr 2024 | 135,18 | 136,04 | 135,10 | 135,42 | 135,12 | - |
| 26 abr 2024 | 134,02 | 136,88 | 133,82 | 136,02 | 135,72 | - |
| 25 abr 2024 | 135,48 | 135,48 | 131,32 | 133,74 | 133,44 | - |
| 24 abr 2024 | 137,82 | 137,82 | 135,88 | 135,88 | 135,58 | - |
| 23 abr 2024 | 133,68 | 138,02 | 133,32 | 138,02 | 137,71 | - |
| 22 abr 2024 | 133,04 | 134,22 | 133,04 | 134,22 | 133,92 | 39 |
| 19 abr 2024 | 135,64 | 136,78 | 133,66 | 133,66 | 133,36 | - |
| 18 abr 2024 | 135,56 | 141,52 | 135,56 | 138,18 | 137,87 | - |
| 17 abr 2024 | 136,78 | 137,68 | 136,62 | 136,62 | 136,31 | - |
| 16 abr 2024 | 139,50 | 139,76 | 136,16 | 137,28 | 136,97 | - |
| 15 abr 2024 | 142,16 | 142,16 | 140,74 | 140,74 | 140,42 | - |
| 12 abr 2024 | 140,18 | 140,86 | 140,18 | 140,82 | 140,50 | - |
| 11 abr 2024 | 137,32 | 140,48 | 136,38 | 140,48 | 140,17 | - |
| 10 abr 2024 | 145,30 | 145,30 | 139,60 | 139,60 | 139,29 | - |
| 09 abr 2024 | 143,62 | 144,54 | 143,50 | 144,54 | 144,22 | - |
| 08 abr 2024 | 145,46 | 145,60 | 144,12 | 145,26 | 144,93 | 14 |
| 05 abr 2024 | 143,72 | 145,32 | 143,72 | 145,32 | 144,99 | - |
| 04 abr 2024 | 144,96 | 145,92 | 144,76 | 145,92 | 145,59 | - |
| 03 abr 2024 | 143,44 | 144,76 | 143,44 | 144,76 | 144,44 | - |
| 02 abr 2024 | 150,00 | 150,04 | 143,56 | 144,06 | 143,74 | - |
| 28 mar 2024 | 148,90 | 151,75 | 148,90 | 151,65 | 151,31 | - |
| 27 mar 2024 | 146,65 | 148,60 | 146,65 | 148,50 | 148,17 | - |
| 26 mar 2024 | 147,55 | 147,75 | 147,10 | 147,70 | 147,37 | - |
| 25 mar 2024 | 149,95 | 150,90 | 148,05 | 148,20 | 147,87 | 10 |
| 22 mar 2024 | 148,05 | 150,10 | 148,05 | 150,10 | 149,76 | - |
| 21 mar 2024 | 144,10 | 149,20 | 144,10 | 149,20 | 148,87 | - |
| 20 mar 2024 | 142,95 | 144,00 | 142,95 | 144,00 | 143,68 | - |
| 19 mar 2024 | 138,90 | 142,25 | 138,85 | 142,25 | 141,93 | - |
| 18 mar 2024 | 138,75 | 139,00 | 138,40 | 139,00 | 138,69 | - |
| 15 mar 2024 | 137,40 | 139,55 | 136,90 | 139,00 | 138,69 | - |
| 14 mar 2024 | 140,80 | 141,45 | 137,25 | 138,55 | 138,24 | - |
| 13 mar 2024 | 140,85 | 142,05 | 140,85 | 142,05 | 141,73 | - |
| 12 mar 2024 | 139,30 | 141,35 | 139,05 | 141,35 | 141,03 | - |
| 11 mar 2024 | 139,50 | 139,50 | 138,40 | 139,20 | 138,89 | - |
| 08 mar 2024 | 141,10 | 142,35 | 140,15 | 140,15 | 139,84 | - |
| 07 mar 2024 | 138,40 | 143,30 | 138,40 | 142,35 | 142,03 | - |
| 06 mar 2024 | 138,45 | 138,75 | 138,30 | 138,30 | 137,99 | - |
| 05 mar 2024 | 140,00 | 140,85 | 140,00 | 140,85 | 140,53 | - |
| 04 mar 2024 | 139,95 | 142,10 | 139,85 | 140,20 | 139,89 | - |
| 01 mar 2024 | 138,05 | 138,70 | 137,70 | 138,70 | 138,39 | 30 |
| 29 feb 2024 | 133,95 | 137,10 | 133,60 | 137,10 | 136,79 | - |
| 28 feb 2024 | 133,55 | 134,75 | 132,80 | 134,55 | 134,25 | 6 |
| 27 feb 2024 | 133,65 | 134,95 | 133,45 | 133,75 | 133,45 | - |
| 26 feb 2024 | 134,10 | 134,80 | 133,95 | 134,80 | 134,50 | - |
| 23 feb 2024 | 133,50 | 135,90 | 133,10 | 135,45 | 135,15 | - |
| 22 feb 2024 | 132,40 | 134,75 | 132,40 | 133,95 | 133,65 | - |
| 21 feb 2024 | 132,50 | 134,40 | 132,25 | 132,90 | 132,60 | - |
| 20 feb 2024 | 129,00 | 131,25 | 129,00 | 131,25 | 130,96 | - |
| 19 feb 2024 | 129,45 | 129,95 | 129,05 | 129,95 | 129,66 | - |
| 16 feb 2024 | 134,25 | 134,25 | 131,95 | 131,95 | 131,65 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.