Mercados españoles cerrados

Tri Pointe Homes, Inc. (TPH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,93+0,31 (+0,90%)
Al cierre: 04:00PM EDT
34,90 -0,03 (-0,09%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202434,6235,1934,5734,9334,931.035.400
18 abr 202435,4035,4534,6134,6234,621.137.600
17 abr 202435,4235,4234,5034,5134,511.101.900
16 abr 202435,2235,3834,5634,9834,98954.700
15 abr 202436,2936,6035,5935,6135,611.134.400
12 abr 202436,2336,6035,9836,3336,33733.000
11 abr 202435,8836,4735,6936,4636,46755.500
10 abr 202435,8035,9735,4035,6935,69962.300
09 abr 202437,4837,5336,7037,2037,20447.600
08 abr 202437,4737,5237,0637,1137,11676.600
05 abr 202436,8837,5236,8837,2637,26981.200
04 abr 202438,0238,0936,6436,9436,94767.800
03 abr 202436,6137,5036,6137,4537,45680.900
02 abr 202437,4437,5236,4636,8936,891.179.700
01 abr 202438,6538,9838,0238,2238,22741.900
28 mar 202438,0039,0838,0038,6638,661.229.600
27 mar 202437,1437,9537,1337,9337,931.123.000
26 mar 202436,7036,9736,6536,8036,80699.000
25 mar 202436,6437,1236,5936,5936,59492.500
22 mar 202436,8336,9536,4936,7336,73641.000
21 mar 202436,3837,0836,2836,6036,601.284.300
20 mar 202435,0236,1834,7135,8635,86901.500
19 mar 202434,1335,2234,0935,0835,081.049.800
18 mar 202434,8734,8733,7634,1934,191.654.400
15 mar 202433,3634,6033,3634,2234,2213.907.800
14 mar 202434,4734,8633,2433,6133,611.763.800
13 mar 202434,9735,4634,7634,9834,981.730.200
12 mar 202433,9834,4733,6434,2134,21978.100
11 mar 202434,4634,5133,6934,0434,041.059.400
08 mar 202435,1535,4934,5134,6034,601.171.000
07 mar 202434,9135,3434,6834,8134,811.344.100
06 mar 202434,7134,7734,2634,4734,471.206.800
05 mar 202434,8635,4634,2034,3534,351.325.100
04 mar 202435,8036,1434,9635,0435,041.113.800
01 mar 202435,2235,6734,8535,6435,641.014.100
29 feb 202434,8635,5334,8635,3835,381.277.500
28 feb 202434,6134,9834,4834,4934,491.236.800
27 feb 202435,0735,2434,6934,7834,781.528.400
26 feb 202435,5335,6334,8434,8634,861.356.500
23 feb 202435,3235,8935,3235,5935,59906.600
22 feb 202435,5735,9135,2535,2935,29749.900
21 feb 202435,9936,2335,1135,5135,51996.200
20 feb 202433,9534,8933,4134,7834,78928.100
16 feb 202435,3135,5234,7534,7734,77726.900
15 feb 202435,5336,0135,3335,9735,97555.600
14 feb 202434,9035,4234,5035,2535,25639.400
13 feb 202434,2434,7234,0734,3234,32882.100
12 feb 202435,2036,4335,2036,1036,10688.400
09 feb 202435,0935,4134,7135,1435,14563.000
08 feb 202434,8235,1734,6735,1635,16627.200
07 feb 202434,5334,8634,3034,7434,74621.300
06 feb 202434,4834,6634,0434,4134,41550.900
05 feb 202434,0034,6233,8634,3934,39745.400
02 feb 202434,4334,9734,2034,5534,55499.400
01 feb 202434,9135,3134,3235,2235,22777.000
31 ene 202434,9435,6234,4934,5334,53951.100
30 ene 202435,1935,6635,0335,0935,09627.400
29 ene 202434,7835,4134,6935,2135,21684.800
26 ene 202434,9035,2334,6034,7934,79508.700
25 ene 202434,5234,8434,2534,8334,83606.200
24 ene 202434,6034,6133,5633,7833,78778.800
23 ene 202435,6836,0034,1934,2334,23941.800
22 ene 202435,4636,3735,3536,2736,27898.100
19 ene 202435,1335,3734,6035,1135,11556.700
18 ene 202434,7435,2634,7435,0535,05764.100
17 ene 202433,7634,0533,3534,0034,00503.400
16 ene 202434,2634,3233,9934,2234,22633.300
12 ene 202435,0735,0734,1634,5934,59539.100
11 ene 202434,3934,8134,1634,7334,73647.900
10 ene 202434,4234,9734,4034,8334,83534.300
09 ene 202434,2234,3634,0434,2134,211.012.800
08 ene 202434,4835,0134,4034,7434,74564.100
05 ene 202433,9034,6333,8134,2034,20895.800
04 ene 202434,1634,4833,9434,2434,24886.300
03 ene 202434,6234,6934,0434,1534,15713.100
02 ene 202434,9335,3134,6535,2035,20498.700
29 dic 202335,6335,8335,3935,4035,40478.400
28 dic 202335,7836,0535,6735,7735,77442.000
27 dic 202336,0036,2835,6836,0036,00546.000
26 dic 202335,5135,9035,2135,8335,83496.700
22 dic 202335,2335,7435,0835,3035,30891.300
21 dic 202335,1535,3934,5635,0135,01715.700
20 dic 202334,4134,9234,0034,0134,01747.400
19 dic 202333,8534,5333,6634,3134,31895.900
18 dic 202333,2333,5632,7933,3733,37925.700
15 dic 202334,4034,6133,4133,6333,634.613.200
14 dic 202332,6434,6532,6334,6234,621.237.600
13 dic 202331,0732,0430,2731,9231,921.136.800
12 dic 202331,2731,2730,6530,8230,82866.700
11 dic 202331,2031,4131,0231,2131,21667.200
08 dic 202330,7831,4730,7831,3831,38521.200
07 dic 202330,6831,0030,4430,9430,94752.100
06 dic 202330,5131,2430,4830,5630,56614.700
05 dic 202330,5830,6730,0930,1730,17642.300
04 dic 202329,8330,6729,8330,6430,64703.000
01 dic 202329,2230,0929,1530,0730,07701.700
30 nov 202329,1529,2428,7429,1829,18791.900
29 nov 202329,3129,5529,1229,1729,17584.600
28 nov 202329,1129,1328,7928,8928,89868.400
27 nov 202329,1229,1728,8729,0829,08397.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...