Mercados españoles abiertos en 5 hrs 39 min

PulteGroup, Inc. (PU7.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
102,70+0,10 (+0,10%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 2024102,70102,70102,70102,70102,7073
26 jun 2024102,60102,60102,60102,60102,60-
25 jun 2024104,78104,78102,74102,74102,7473
24 jun 2024104,00104,00104,00104,00104,00-
21 jun 2024103,12103,16103,12103,16103,1632
20 jun 2024103,38103,38103,38103,38103,38-
19 jun 2024103,36103,36103,36103,36103,36-
18 jun 2024106,50106,50106,20106,20106,2025
18 jun 20240.2 Dividendo
17 jun 2024107,42107,42107,42107,42107,22-
14 jun 2024107,44107,44106,84106,84106,64100
13 jun 2024106,74106,74106,74106,74106,54-
12 jun 2024103,16107,30103,16107,30107,1050
11 jun 2024105,14105,14103,86103,86103,678
10 jun 2024103,52104,42103,32104,42104,23130
07 jun 2024104,98104,98104,84104,84104,6485
06 jun 2024106,00106,48106,00106,48106,2850
05 jun 2024103,82104,92103,82104,92104,7290
04 jun 2024105,70106,14105,70106,14105,9411
03 jun 2024108,32108,32107,70107,70107,508
31 may 2024106,68107,22106,68107,22107,0275
30 may 2024103,44103,44103,44103,44103,25-
29 may 2024103,94103,94103,46103,80103,61356
28 may 2024106,24107,30104,34104,34104,15128
27 may 2024105,14105,14105,14105,14104,94-
24 may 2024104,20104,20104,20104,20104,01-
23 may 2024105,92105,92105,92105,92105,72-
22 may 2024108,38108,76108,38108,76108,5672
21 may 2024109,60109,60109,60109,60109,40-
20 may 2024109,34109,88109,34109,88109,6830
17 may 2024109,08109,64109,08109,64109,4411
16 may 2024112,06112,24112,06112,24112,0358
15 may 2024107,16107,16107,16107,16106,96-
14 may 2024107,70107,70107,70107,70107,50-
13 may 2024109,12109,12107,60107,84107,64424
10 may 2024108,62108,62108,62108,62108,42-
09 may 2024107,46107,46107,46107,46107,26-
08 may 2024108,72108,72108,72108,72108,52-
07 may 2024109,16109,16109,16109,16108,96-
06 may 2024108,32108,32108,32108,32108,12-
03 may 2024106,26106,26106,26106,26106,06-
02 may 2024103,92103,92103,92103,92103,73-
30 abr 2024106,72106,72106,72106,72106,52-
29 abr 2024106,30106,92106,30106,92106,72281
26 abr 2024103,76103,76103,76103,76103,57-
25 abr 2024103,88103,88103,88103,88103,69-
24 abr 2024106,34106,34106,34106,34106,148
23 abr 2024100,90100,90100,90100,90100,71-
22 abr 202498,4198,9798,4198,9798,79194
19 abr 202498,6098,6098,6098,6098,42-
18 abr 202499,5799,5799,5799,5799,38-
17 abr 2024100,38100,52100,38100,52100,3340
16 abr 2024102,14102,14100,00100,0099,815
15 abr 2024104,26104,92101,98101,98101,79419
12 abr 2024103,12103,64103,12103,64103,45290
11 abr 2024101,66101,66101,48101,48101,29155
10 abr 2024106,22106,22103,34103,34103,15195
09 abr 2024105,84105,84105,84105,84105,64-
08 abr 2024107,12107,12107,12107,12106,92-
05 abr 2024105,14105,14105,14105,14104,94-
04 abr 2024106,64107,10106,64107,10106,9040
03 abr 2024105,58106,20105,58106,20106,00109
02 abr 2024110,72110,72109,64109,64109,4435
28 mar 2024108,80109,55108,80109,55109,3510
27 mar 2024107,20107,20107,20107,20107,00-
26 mar 2024106,85106,85106,85106,85106,65-
25 mar 2024109,00109,50108,00108,00107,80125
22 mar 2024107,00107,00107,00107,00106,80-
21 mar 2024104,60104,60104,60104,60104,41-
20 mar 2024102,40104,00102,40104,00103,8135
19 mar 2024101,20101,20101,20101,20101,01-
18 mar 2024102,00102,00100,95100,95100,76200
15 mar 2024100,60100,60100,60100,60100,41-
14 mar 2024103,75103,75103,75103,75103,56-
14 mar 20240.2 Dividendo
13 mar 2024102,55102,55102,55102,55102,16-
12 mar 2024101,65101,75101,50101,75101,36232
11 mar 2024101,00102,2099,9699,9699,58217
08 mar 2024103,90104,35103,90104,35103,9543
07 mar 2024101,85104,45101,85104,45104,0520
06 mar 2024101,70101,70101,70101,70101,31-
05 mar 2024102,25102,25102,25102,25101,865
04 mar 2024102,30103,15102,30103,15102,76258
01 mar 2024100,35101,85100,35101,85101,46203
29 feb 202498,0898,0898,0898,0897,71-
28 feb 202498,5898,5897,3897,3897,01589
27 feb 202497,6698,6297,6698,6298,246
26 feb 202497,3497,3497,3497,3496,97-
23 feb 202496,6496,6496,6496,6496,27-
22 feb 202495,6695,6695,6695,6695,30-
21 feb 202495,1695,1695,1695,1694,80-
20 feb 202492,9293,6892,9293,6893,325
19 feb 202494,0294,0294,0294,0293,66-
16 feb 202496,9696,9694,9494,9494,5814
15 feb 202496,8096,8096,8096,8096,43-
14 feb 202495,2295,5095,2295,4495,08164
13 feb 202497,9298,0097,9298,0097,6350
12 feb 202495,4095,4095,4095,4095,04-
09 feb 202495,6895,6894,9294,9294,5613
08 feb 202495,4095,4695,4095,4695,106
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...