Mercados españoles cerrados en 7 hrs 12 min

D.R. Horton Inc (HO2.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
125,22-2,34 (-1,83%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 2024125,22125,22125,22125,22125,2214
02 jul 2024127,56127,56127,56127,56127,56-
01 jul 2024130,64130,64130,64130,64130,64-
28 jun 2024131,30131,30131,30131,30131,30-
27 jun 2024130,42130,42130,42130,42130,42-
26 jun 2024130,56130,56130,56130,56130,56-
25 jun 2024133,68133,68133,68133,68133,68-
24 jun 2024132,34132,34132,34132,34132,34-
21 jun 2024131,10131,10131,10131,10131,10-
20 jun 2024128,64128,64128,64128,64128,64-
19 jun 2024129,10129,10129,10129,10129,10-
18 jun 2024133,14133,14133,14133,14133,14-
17 jun 2024132,72132,72132,72132,72132,72-
14 jun 2024133,00133,00133,00133,00133,00-
13 jun 2024132,24132,24132,24132,24132,24-
12 jun 2024129,60129,60129,60129,60129,60-
11 jun 2024131,30131,30131,30131,30131,30-
10 jun 2024129,80129,80129,80129,80129,80-
07 jun 2024131,98131,98131,98131,98131,98-
06 jun 2024133,52133,52133,52133,52133,52-
05 jun 2024131,96131,96131,96131,96131,96-
04 jun 2024134,02134,02134,02134,02134,02-
03 jun 2024135,90135,90135,90135,90135,90-
31 may 2024133,72133,72133,72133,72133,72-
30 may 2024129,22129,22129,22129,22129,22-
29 may 2024130,44130,44130,44130,44130,44-
28 may 2024132,44132,44132,44132,44132,44-
27 may 2024132,64132,64132,64132,64132,64-
24 may 2024131,84131,84131,84131,84131,84-
23 may 2024133,04133,04133,04133,04133,04-
22 may 2024137,42137,42137,42137,42137,42-
21 may 2024137,06137,06137,06137,06137,06-
20 may 2024137,20137,20137,20137,20137,20-
17 may 2024138,62138,62138,62138,62138,62-
16 may 2024144,20144,20144,20144,20144,20-
15 may 2024136,16136,16136,16136,16136,16-
14 may 2024135,52135,52135,52135,52135,52-
13 may 2024138,64138,64138,64138,64138,64-
10 may 2024138,34138,34138,34138,34138,34-
09 may 2024137,74137,74137,74137,74137,74-
08 may 2024140,28140,28140,28140,28140,28-
07 may 2024139,82139,82139,82139,82139,82-
06 may 2024137,42137,42137,42137,42137,42-
03 may 2024135,66135,66135,66135,66135,66-
02 may 2024131,98131,98131,98131,98131,98-
02 may 20240.3 Dividendo
30 abr 2024135,62135,62135,62135,62135,32-
29 abr 2024135,24135,24135,24135,24134,94-
26 abr 2024134,04134,04134,04134,04133,74-
25 abr 2024135,46135,46135,46135,46135,16-
24 abr 2024137,86137,86137,86137,86137,56-
23 abr 2024133,58133,58133,58133,58133,28-
22 abr 2024133,04134,42133,04134,42134,1214
19 abr 2024135,56137,12132,82132,82132,5338
18 abr 2024136,12136,12136,12136,12135,82-
17 abr 2024136,98136,98136,98136,98136,68-
16 abr 2024139,54139,54139,54139,54139,23-
15 abr 2024142,22142,22142,22142,22141,91-
12 abr 2024140,12140,12140,12140,12139,81-
11 abr 2024137,30137,30137,30137,30137,00-
10 abr 2024145,26145,26145,26145,26144,94-
09 abr 2024143,62143,62143,62143,62143,30-
08 abr 2024145,46145,46145,46145,46145,14-
05 abr 2024143,64143,64143,64143,64143,32-
04 abr 2024145,02145,02145,02145,02144,70-
03 abr 2024143,46143,46143,46143,46143,14-
02 abr 2024150,00150,00150,00150,00149,67-
28 mar 2024149,00149,00149,00149,00148,67-
27 mar 2024146,70146,70146,70146,70146,38-
26 mar 2024147,60147,60147,60147,60147,27-
25 mar 2024150,00150,00150,00150,00149,67-
22 mar 2024148,10148,10148,10148,10147,77-
21 mar 2024144,10144,10144,10144,10143,78-
20 mar 2024143,00143,00143,00143,00142,68-
19 mar 2024138,95138,95138,95138,95138,64-
18 mar 2024138,70139,45138,70139,45139,1420
15 mar 2024137,40137,40137,40137,40137,10-
14 mar 2024140,90140,90140,90140,90140,59-
13 mar 2024140,85140,85140,85140,85140,54-
12 mar 2024139,40139,40139,40139,40139,09-
11 mar 2024139,55139,55139,55139,55139,24-
08 mar 2024141,15141,15141,15141,15140,84-
07 mar 2024138,45138,45138,45138,45138,14-
06 mar 2024138,55138,55138,55138,55138,24-
05 mar 2024140,00140,00140,00140,00139,69-
04 mar 2024140,00140,00140,00140,00139,69-
01 mar 2024138,05138,05138,05138,05137,74-
29 feb 2024134,00134,00134,00134,00133,70-
28 feb 2024133,55133,55133,55133,55133,25-
27 feb 2024133,70133,70133,70133,70133,40-
26 feb 2024134,20134,20134,20134,20133,90-
23 feb 2024133,60133,60133,60133,60133,30-
22 feb 2024132,55132,55132,55132,55132,26-
21 feb 2024132,55132,55132,55132,55132,26-
20 feb 2024129,10129,10129,10129,10128,81-
19 feb 2024129,50129,50129,50129,50129,21-
16 feb 2024134,30134,30134,30134,30134,00-
15 feb 2024133,90133,90133,90133,90133,60-
14 feb 2024132,20132,20132,20132,20131,91-
13 feb 2024136,95136,95136,95136,95136,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...