Mercados españoles cerrados en 4 hrs 20 min

PulteGroup, Inc. (PHM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
112,26-0,50 (-0,44%)
Al cierre: 04:01PM EDT
113,00 +0,74 (+0,66%)
Antes de la apertura: 06:38AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024113,40114,62111,19112,26112,262.045.200
23 abr 2024107,06113,25105,82112,76112,763.514.500
22 abr 2024106,32107,83105,19107,83107,832.698.900
19 abr 2024106,25107,99104,60105,43105,432.319.200
18 abr 2024109,50109,66105,92105,96105,961.905.500
17 abr 2024108,06108,19105,97106,15106,151.285.000
16 abr 2024107,37107,63105,35106,86106,861.576.900
15 abr 2024110,91111,54108,42108,79108,791.839.600
12 abr 2024109,90110,91109,28110,89110,891.534.600
11 abr 2024109,42111,57109,42110,58110,581.175.400
10 abr 2024110,99111,86109,10109,40109,402.239.000
09 abr 2024115,88116,01112,76115,39115,391.307.100
08 abr 2024116,57116,99115,01115,05115,051.679.800
05 abr 2024114,10116,64113,87116,35116,351.298.900
04 abr 2024117,09117,75113,25113,84113,841.778.800
03 abr 2024113,70115,74113,51115,62115,621.461.000
02 abr 2024115,83116,04112,36114,20114,202.025.400
01 abr 2024120,49121,08117,86118,43118,431.246.300
28 mar 2024118,18120,89118,09120,62120,621.624.200
27 mar 2024117,01118,26116,32118,01118,011.407.500
26 mar 2024115,88116,83115,71115,99115,991.360.900
25 mar 2024115,80117,28115,65115,69115,691.107.300
22 mar 2024116,34117,41115,49116,45116,451.645.300
21 mar 2024115,29117,17115,26116,06116,061.625.600
20 mar 2024111,55114,59110,86113,99113,991.512.700
19 mar 2024109,56111,61109,13111,41111,411.635.300
18 mar 2024111,31111,74109,02110,18110,181.596.400
15 mar 2024108,60111,45108,59110,90110,904.465.500
14 mar 2024114,36114,64109,22109,72109,722.828.700
14 mar 20240.2 Dividendo
13 mar 2024112,55114,80112,09114,28114,081.988.300
12 mar 2024110,62112,94109,74112,16111,961.528.400
11 mar 2024112,22112,34109,11110,85110,661.464.400
08 mar 2024114,36115,20111,89112,68112,481.284.900
07 mar 2024112,49114,72112,49113,80113,601.864.200
06 mar 2024111,45111,66110,27111,44111,242.046.500
05 mar 2024110,64113,07109,79110,45110,262.096.300
04 mar 2024112,23113,43110,79111,03110,842.510.000
01 mar 2024108,38111,41108,05111,21111,021.836.800
29 feb 2024107,28108,73106,95108,38108,192.580.300
28 feb 2024106,50107,30105,80106,43106,241.226.700
27 feb 2024106,82107,91106,07106,86106,671.653.200
26 feb 2024105,94107,19105,72106,20106,011.527.400
23 feb 2024105,12106,83105,12105,74105,551.013.300
22 feb 2024104,63106,12104,22104,68104,501.462.400
21 feb 2024104,62105,87102,59103,62103,441.264.800
20 feb 2024100,50103,25100,24103,04102,861.704.500
16 feb 2024103,06103,40101,29101,45101,271.528.000
15 feb 2024104,41104,93103,17104,48104,301.336.900
14 feb 2024103,47104,51102,22103,82103,641.390.600
13 feb 2024101,31103,25100,24102,00101,822.120.500
12 feb 2024103,40106,34103,16105,68105,501.516.800
09 feb 2024103,02103,93102,15103,10102,921.695.500
08 feb 2024103,28104,10102,20103,26103,081.430.900
07 feb 2024103,33104,28102,78103,01102,831.765.500
06 feb 2024104,54104,54101,54102,57102,392.195.200
05 feb 2024104,90105,04103,26104,35104,171.893.500
02 feb 2024104,80107,17103,33105,97105,781.641.300
01 feb 2024105,77107,01104,44106,73106,541.563.700
31 ene 2024105,13107,73104,29104,56104,382.255.500
30 ene 2024107,81110,75105,20105,55105,373.473.100
29 ene 2024105,06106,60104,58106,06105,872.840.400
26 ene 2024104,91106,34104,54105,12104,941.891.800
25 ene 2024103,13105,15102,91105,13104,952.157.500
24 ene 2024104,55105,16101,64102,36102,182.313.500
23 ene 2024106,28108,11102,44103,60103,423.189.200
22 ene 2024106,89109,26106,38109,24109,052.386.900
19 ene 2024104,66106,22103,49106,07105,881.543.000
18 ene 2024105,20105,80102,96104,23104,051.439.300
17 ene 2024103,19103,98102,46103,75103,571.705.300
16 ene 2024104,08104,79103,31104,12103,941.620.400
12 ene 2024106,14106,39104,01104,91104,731.113.800
11 ene 2024103,94105,88103,45105,82105,631.341.400
10 ene 2024104,71106,11104,53105,21105,031.421.500
09 ene 2024102,55103,57102,32103,31103,131.289.000
08 ene 2024102,33103,77102,24103,73103,551.538.100
05 ene 202499,86102,3399,86101,48101,301.601.900
04 ene 202499,90101,4899,68100,31100,131.984.900
03 ene 2024100,00101,3199,03100,47100,292.018.700
02 ene 2024101,83102,56100,70101,55101,372.533.700
29 dic 2023103,19103,85102,72103,22103,041.227.800
28 dic 2023103,29104,21103,04103,49103,31880.700
27 dic 2023103,36104,29102,95103,93103,751.177.900
26 dic 2023102,75103,63102,41103,18103,001.111.800
22 dic 2023103,03103,06101,98102,43102,251.410.200
21 dic 2023103,85104,13101,58102,43102,251.259.400
20 dic 2023102,80104,21101,98102,08101,901.672.300
19 dic 2023102,32104,21101,70102,94102,762.348.100
18 dic 2023102,28102,30100,40102,00101,822.324.600
18 dic 20230.2 Dividendo
15 dic 2023103,61105,13102,16102,49102,116.866.200
14 dic 202399,69105,0999,69104,88104,494.060.700
13 dic 202396,7898,8895,3697,9697,603.163.500
12 dic 202396,3196,6295,8095,9995,641.608.000
11 dic 202395,8796,5695,3896,0595,691.774.200
08 dic 202393,9996,6293,9996,3195,952.226.900
07 dic 202392,7794,4992,4994,4694,112.142.500
06 dic 202392,0093,7892,0092,4692,122.144.200
05 dic 202390,9691,6090,5090,9290,581.581.900
04 dic 202390,2391,4489,8191,0290,681.831.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...