Mercados españoles cerrados

D.R. Horton, Inc. (HO2.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
124,36-0,70 (-0,56%)
A partir del 08:20AM CEST. Mercado abierto.
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 2024124,36124,36124,36124,36124,3631
05 jul 2024124,20125,06124,04125,06125,0631
04 jul 2024125,42125,52125,42125,52125,5250
03 jul 2024125,20125,20125,20125,20125,20-
02 jul 2024126,82126,82126,82126,82126,82-
01 jul 2024130,54130,54130,54130,54130,54-
28 jun 2024131,38131,38131,38131,38131,38-
27 jun 2024130,46130,46130,46130,46130,46-
26 jun 2024130,58130,58130,58130,58130,58-
25 jun 2024133,72133,72133,72133,72133,72-
24 jun 2024132,40132,40132,40132,40132,40-
21 jun 2024131,10131,10131,10131,10131,10-
20 jun 2024128,68128,68128,68128,68128,68-
19 jun 2024129,08130,30129,08130,30130,3015
18 jun 2024133,02133,02133,02133,02133,02-
17 jun 2024132,76132,76132,76132,76132,76-
14 jun 2024133,08133,08133,08133,08133,08-
13 jun 2024132,24132,24132,14132,14132,144
12 jun 2024129,64129,64129,64129,64129,64-
11 jun 2024131,36131,36131,36131,36131,36-
10 jun 2024129,68129,68129,54129,54129,5475
07 jun 2024131,42131,42131,42131,42131,42-
06 jun 2024133,48133,48133,48133,48133,48-
05 jun 2024131,96131,96131,96131,96131,96-
04 jun 2024133,96133,96133,96133,96133,96-
03 jun 2024135,82135,82135,82135,82135,82-
31 may 2024133,78135,00133,78135,00135,0030
30 may 2024129,22129,22129,22129,22129,22-
29 may 2024130,54130,54130,54130,54130,54-
28 may 2024132,42132,42132,42132,42132,42-
27 may 2024132,64132,64132,64132,64132,64-
24 may 2024131,72132,10131,38132,10132,10103
23 may 2024133,06133,06133,06133,06133,06-
22 may 2024137,42137,42137,42137,42137,42-
21 may 2024137,06137,06137,06137,06137,06-
20 may 2024138,62138,62138,62138,62138,62-
17 may 2024138,52138,52138,52138,52138,52-
16 may 2024144,12144,12144,12144,12144,129
15 may 2024136,14136,14136,14136,14136,14-
14 may 2024135,52135,52135,52135,52135,52-
13 may 2024138,62138,62138,62138,62138,62-
10 may 2024138,28138,28138,28138,28138,28-
09 may 2024136,70136,70136,70136,70136,70-
08 may 2024140,28140,28140,28140,28140,28-
07 may 2024140,00140,00140,00140,00140,00-
06 may 2024137,46137,46137,46137,46137,46-
03 may 2024135,66135,66135,66135,66135,66-
02 may 2024131,92131,92131,92131,92131,92-
02 may 20240.3 Dividendo
30 abr 2024135,70135,70135,70135,70135,40-
29 abr 2024135,20135,20135,20135,20134,90-
26 abr 2024134,02134,02134,02134,02133,72-
25 abr 2024135,42135,42135,42135,42135,12-
24 abr 2024137,82137,82137,82137,82137,52-
23 abr 2024133,76133,76133,76133,76133,46-
22 abr 2024133,16133,16133,16133,16132,87-
19 abr 2024135,72137,68134,44134,44134,14395
18 abr 2024136,12142,00136,00141,94141,63508
17 abr 2024136,72136,72136,52136,52136,2235
16 abr 2024139,54140,10139,54140,00139,69125
15 abr 2024142,08142,08142,08142,08141,77-
12 abr 2024140,20140,20140,20140,20139,89-
11 abr 2024137,40138,00137,12138,00137,69285
10 abr 2024146,68146,68146,68146,68146,368
09 abr 2024143,60143,60143,60143,60143,28-
08 abr 2024145,34145,34145,34145,34145,02-
05 abr 2024143,64143,64143,64143,64143,32-
04 abr 2024145,02145,02145,02145,02144,70-
03 abr 2024143,52143,76143,52143,76143,4430
02 abr 2024150,06150,06150,00150,00149,675
28 mar 2024149,15152,30149,15152,30151,9610
27 mar 2024146,65146,65146,65146,65146,33-
26 mar 2024147,60147,60147,60147,60147,27-
25 mar 2024150,95150,95150,95150,95150,6250
22 mar 2024148,05148,05148,05148,05147,72-
21 mar 2024144,10149,00144,10149,00148,6730
20 mar 2024143,05143,05143,05143,05142,73-
19 mar 2024138,95138,95138,95138,95138,64-
18 mar 2024138,75140,00138,75140,00139,69101
15 mar 2024137,50137,50137,50137,50137,20-
14 mar 2024140,85140,85136,95136,95136,6524
13 mar 2024140,95141,60140,95141,60141,2912
12 mar 2024139,35139,35139,35139,35139,04-
11 mar 2024139,50139,50139,50139,50139,19-
08 mar 2024141,10141,10141,10141,10140,79-
07 mar 2024138,35138,35138,35138,35138,04-
06 mar 2024138,50138,50138,50138,50138,19-
05 mar 2024139,50141,90139,50141,90141,5920
04 mar 2024140,05140,05140,05140,05139,74-
01 mar 2024138,10138,10138,10138,10137,79-
29 feb 2024134,00134,00133,85133,85133,5570
28 feb 2024133,55133,55133,15133,15132,8640
27 feb 2024133,65133,85133,65133,85133,5515
26 feb 2024134,20134,20134,20134,20133,90-
23 feb 2024133,50133,50133,00133,00132,71200
22 feb 2024132,40132,40132,40132,40132,11-
21 feb 2024132,50133,60132,50133,60133,3030
20 feb 2024129,00130,00129,00130,00129,71450
19 feb 2024130,00130,00130,00130,00129,7150
16 feb 2024134,25134,25134,25134,25133,95-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...