Mercados españoles cerrados

Taylor Morrison Home Corporation (TMHC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
57,56+1,28 (+2,27%)
Al cierre: 04:00PM EDT
57,56 0,00 (0,00%)
Después del cierre: 05:59PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202456,8557,9556,2957,5657,56530.400
25 abr 202455,2556,3754,3856,2856,28541.100
24 abr 202456,8057,7355,9456,3556,35599.700
23 abr 202455,5357,3155,0057,1057,10715.900
22 abr 202454,7655,3754,2655,0555,05534.500
19 abr 202454,2254,8653,7654,2254,22698.500
18 abr 202454,8255,2353,9654,0354,03986.500
17 abr 202455,0055,2953,5953,8053,80706.800
16 abr 202454,5954,9453,8654,3254,32991.400
15 abr 202456,7957,3455,6155,6655,66618.000
12 abr 202456,4657,0756,4056,7956,79549.700
11 abr 202456,6557,2856,3356,8356,83557.700
10 abr 202456,6756,9455,5656,3056,301.094.200
09 abr 202459,4859,4858,2659,0259,02642.300
08 abr 202460,0060,0058,6258,9558,95912.600
05 abr 202459,0459,7758,8359,6559,651.078.400
04 abr 202460,5460,8258,7659,0459,041.028.400
03 abr 202458,4059,5758,4059,5159,51632.500
02 abr 202459,7459,7458,5858,7658,76780.800
01 abr 202461,8662,4660,9961,1861,18551.100
28 mar 202461,4162,6461,4162,1762,17678.400
27 mar 202460,6561,4160,4661,3161,31628.200
26 mar 202460,3060,9360,1460,1760,17590.600
25 mar 202459,8360,9659,8360,2660,26583.100
22 mar 202460,5260,5759,9160,1660,16555.400
21 mar 202460,5060,7560,0260,2560,25933.400
20 mar 202457,8459,9157,3659,6159,61804.700
19 mar 202455,7857,8455,7857,7657,76881.100
18 mar 202456,9157,3455,6855,8255,82784.600
15 mar 202456,1357,3456,1356,4656,461.940.900
14 mar 202458,2858,9856,0456,7856,78778.300
13 mar 202458,1859,8358,0859,1559,15766.100
12 mar 202457,6158,3457,0058,1058,10450.400
11 mar 202457,9558,1456,9057,6957,69597.300
08 mar 202458,8759,5757,9558,1958,19518.700
07 mar 202457,8059,0857,6558,4258,421.054.400
06 mar 202457,9757,9756,7756,9556,95805.100
05 mar 202457,5758,2756,4156,7156,71659.700
04 mar 202458,2958,8357,4457,6157,61725.900
01 mar 202456,4757,7856,3257,7057,70627.900
29 feb 202455,7756,7255,7756,6156,61810.400
28 feb 202455,5655,9855,0955,2455,24608.100
27 feb 202456,8056,8455,7455,7555,75912.400
26 feb 202456,1256,7556,0356,2156,21686.400
23 feb 202455,8756,8855,8756,4856,48664.300
22 feb 202455,4956,1155,4455,9355,93806.200
21 feb 202454,9156,0754,3855,5555,551.196.700
20 feb 202453,7254,5653,7054,2254,221.107.200
16 feb 202456,3056,5054,7154,7554,75834.200
15 feb 202456,4757,3555,9857,2557,25917.900
14 feb 202454,1056,0353,6756,0056,001.442.600
13 feb 202453,3753,8852,7253,0553,051.096.300
12 feb 202454,1056,1154,1055,9355,93732.400
09 feb 202453,6453,9952,9953,9153,91586.800
08 feb 202452,9953,6852,7353,6153,61841.300
07 feb 202452,8653,0552,3952,8452,84708.800
06 feb 202452,2252,6751,5452,2252,22483.700
05 feb 202451,5652,4451,1852,2052,20544.700
02 feb 202451,8452,9951,5152,3952,39756.000
01 feb 202452,6453,3051,7352,8652,86654.000
31 ene 202452,4453,5752,0752,1452,14667.000
30 ene 202453,0653,8252,7552,8552,85860.000
29 ene 202452,2853,3352,1152,9952,99543.200
26 ene 202452,4453,0152,1952,3452,34433.600
25 ene 202452,1952,5951,7152,5752,571.132.800
24 ene 202452,8752,9151,0051,0951,09718.700
23 ene 202454,4254,9351,8952,2152,211.306.000
22 ene 202454,4955,4754,0555,3955,39906.900
19 ene 202453,5854,0952,7054,0154,01655.000
18 ene 202452,7953,7552,5153,3553,35974.200
17 ene 202450,6851,6450,6851,5551,55848.300
16 ene 202451,1851,5050,7851,3251,32747.100
12 ene 202453,1053,1051,3451,8251,82699.500
11 ene 202451,5152,0850,9652,0752,07642.300
10 ene 202451,9352,6151,8852,0852,08608.200
09 ene 202451,0851,7051,0051,5651,56574.400
08 ene 202451,0751,9650,7751,8151,81572.600
05 ene 202450,2751,5450,0050,6650,66839.300
04 ene 202450,8751,3850,6650,7150,71830.200
03 ene 202451,5952,0050,9450,9650,96816.100
02 ene 202452,6653,1352,2152,7152,71533.300
29 dic 202353,6454,0453,3153,3553,35466.600
28 dic 202354,0354,3253,7853,9153,91442.800
27 dic 202354,1854,4853,7854,2254,22463.800
26 dic 202353,9754,2953,6753,9853,98547.000
22 dic 202353,5954,0053,3653,7453,74416.900
21 dic 202354,1454,2052,9153,3753,37725.900
20 dic 202352,8854,0352,7552,7752,77970.900
19 dic 202352,4053,3152,2453,0753,071.328.800
18 dic 202351,1052,1850,4652,0252,021.495.600
15 dic 202352,3452,6551,2151,4451,443.298.400
14 dic 202349,9852,4349,9852,4252,421.514.300
13 dic 202347,7149,2646,7349,0849,081.186.000
12 dic 202347,7447,8147,3447,3747,37909.200
11 dic 202347,7148,0747,3047,6847,681.028.800
08 dic 202347,5248,3547,4248,0748,07982.500
07 dic 202346,9947,2946,5947,2747,271.265.800
06 dic 202346,6347,7446,5546,6946,691.053.300
05 dic 202346,6246,8445,8146,0146,01689.000
04 dic 202346,4347,1146,3546,7846,78658.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...