Mercados españoles cerrados en 3 hrs 26 min

M/I Homes, Inc. (MHO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
122,02+3,11 (+2,62%)
Al cierre: 04:00PM EDT
121,01 -1,01 (-0,83%)
Antes de la apertura: 07:40AM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024122,94125,32121,60122,02122,02274.108
02 may 2024117,51118,97115,00118,91118,91198.100
01 may 2024116,25118,78114,48116,34116,34333.800
30 abr 2024119,49120,18116,05116,22116,22288.400
29 abr 2024121,00122,70119,99121,22121,22231.500
26 abr 2024121,05122,71119,70120,07120,07334.300
25 abr 2024120,65121,01116,82120,29120,29396.500
24 abr 2024126,90127,99119,45122,42122,42452.600
23 abr 2024113,56119,97112,91119,47119,47323.800
22 abr 2024112,09114,00110,91112,70112,70180.900
19 abr 2024110,75112,87109,92111,09111,09212.800
18 abr 2024114,34114,73110,14110,69110,69265.300
17 abr 2024114,66114,66111,10111,40111,40240.500
16 abr 2024114,04114,04111,21112,91112,91299.700
15 abr 2024117,85118,90115,12115,55115,55234.100
12 abr 2024117,30118,41116,64117,76117,76262.800
11 abr 2024118,08119,15116,98118,32118,32270.500
10 abr 2024116,38118,12115,36116,85116,85280.400
09 abr 2024126,43126,43121,70122,08122,08236.700
08 abr 2024126,46127,10124,56125,27125,27411.000
05 abr 2024124,14127,08123,02125,78125,78519.800
04 abr 2024127,89128,59123,00124,20124,20199.300
03 abr 2024122,70126,46122,70125,78125,78224.200
02 abr 2024129,10129,26122,40124,00124,00374.100
01 abr 2024136,20136,99131,48132,38132,38190.400
28 mar 2024130,98139,25130,74136,29136,29353.900
27 mar 2024129,03130,69127,86130,30130,30158.900
26 mar 2024128,81129,98127,54127,74127,74180.300
25 mar 2024128,15129,90127,68127,88127,88101.400
22 mar 2024130,85130,85128,59128,76128,76133.600
21 mar 2024129,75131,08128,73130,04130,04202.800
20 mar 2024123,49128,41122,97127,77127,77398.300
19 mar 2024120,90124,50120,11123,89123,89205.800
18 mar 2024123,37123,46119,79121,36121,36189.500
15 mar 2024121,53124,41121,08122,29122,29758.900
14 mar 2024128,53129,52121,19122,72122,72248.100
13 mar 2024128,00131,48128,00129,92129,92161.400
12 mar 2024126,14128,77125,55127,92127,92154.800
11 mar 2024126,21126,90124,32126,57126,57191.300
08 mar 2024127,95130,15126,02126,83126,83174.700
07 mar 2024127,75130,42126,37126,96126,96219.800
06 mar 2024123,93126,37123,93126,28126,28188.400
05 mar 2024126,78129,32122,90123,02123,02397.100
04 mar 2024131,82133,84127,36127,67127,67215.000
01 mar 2024126,99131,37125,37131,18131,18280.300
29 feb 2024124,07127,25123,91126,99126,99308.300
28 feb 2024121,47123,28121,40122,15122,15187.200
27 feb 2024122,85124,02120,90121,87121,87184.500
26 feb 2024120,67122,57120,67121,42121,42236.800
23 feb 2024120,04122,56119,93121,28121,28131.700
22 feb 2024120,35121,35119,52119,71119,71196.100
21 feb 2024119,38121,13118,29119,69119,69253.500
20 feb 2024117,31118,67116,28117,91117,91253.600
16 feb 2024122,39122,63119,33119,38119,38194.900
15 feb 2024123,25124,87121,79124,66124,66205.200
14 feb 2024121,41123,98120,10122,71122,71174.900
13 feb 2024119,36121,58118,50119,45119,45254.700
12 feb 2024122,76126,58122,68125,97125,97269.400
09 feb 2024121,96123,00120,17122,35122,35197.600
08 feb 2024120,71122,42120,10122,36122,36189.300
07 feb 2024121,76122,54119,52120,16120,16319.900
06 feb 2024123,70123,97118,05120,99120,99483.900
05 feb 2024123,15124,63120,60123,48123,48390.800
02 feb 2024126,02126,79122,22125,48125,48385.500
01 feb 2024129,18130,65126,48128,88128,88352.300
31 ene 2024122,20131,67122,20127,42127,42717.500
30 ene 2024134,58136,86133,86135,11135,11263.000
29 ene 2024131,49134,62131,03134,15134,15186.600
26 ene 2024131,72132,88130,52131,18131,18280.000
25 ene 2024131,00131,52129,20131,52131,52519.400
24 ene 2024132,78133,08127,64128,69128,69215.500
23 ene 2024135,40136,94128,24130,75130,75392.900
22 ene 2024134,93138,90134,35138,49138,49266.200
19 ene 2024132,97133,67130,26133,64133,64171.500
18 ene 2024131,81133,37130,41132,24132,24259.700
17 ene 2024128,03129,58126,82129,51129,51180.600
16 ene 2024129,00129,88128,00129,82129,82219.400
12 ene 2024133,43133,67128,50129,93129,93196.100
11 ene 2024129,43132,86128,03132,85132,85222.300
10 ene 2024129,89132,18129,36130,66130,66297.600
09 ene 2024129,30130,18128,62129,23129,23264.600
08 ene 2024129,03131,94128,50131,28131,28274.700
05 ene 2024127,91130,11127,04127,82127,82256.400
04 ene 2024128,61129,99128,00128,65128,65264.100
03 ene 2024131,54131,95128,63128,85128,85344.100
02 ene 2024135,40136,02132,16134,00134,00384.300
29 dic 2023138,35140,73137,65137,74137,74241.100
28 dic 2023137,80138,96136,89138,86138,86238.000
27 dic 2023137,60139,16136,94138,03138,03260.000
26 dic 2023134,84136,86133,82136,69136,69248.000
22 dic 2023132,39134,76131,32133,62133,62370.000
21 dic 2023130,11131,61129,22131,39131,39353.500
20 dic 2023128,19130,34127,32127,43127,43546.400
19 dic 2023124,06128,74123,92128,12128,12512.500
18 dic 2023122,92123,49120,58122,93122,93333.300
15 dic 2023123,72126,26122,72123,84123,841.890.300
14 dic 2023117,26123,70117,26123,67123,67479.500
13 dic 2023113,22115,45110,15114,82114,82351.900
12 dic 2023114,46114,46112,26112,45112,45252.400
11 dic 2023114,11114,90113,16114,46114,46210.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...