Italia markets closed

D.R. Horton, Inc. (0I6K.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
146,55+2,12 (+1,47%)
Alla chiusura: 06:20PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024143,78147,62143,76145,54145,54281
25 apr 2024142,61144,43140,03144,43144,43597
24 apr 2024148,13149,88145,13146,08146,083.026
23 apr 2024143,96149,07143,86149,07149,07760
22 apr 2024142,19143,84141,61143,84143,84139.951
19 apr 2024146,12146,79142,69143,07143,071.027
18 apr 2024149,95154,25147,15147,15147,155.264
17 apr 2024147,51147,73145,30146,20146,20560
16 apr 2024146,65147,08144,13147,07147,071.205
15 apr 2024152,05152,82150,19151,11151,11701
12 apr 2024149,16150,86149,08150,78150,78879
11 apr 2024149,25151,83148,61151,57151,57283
10 apr 2024150,71152,36149,70150,06150,061.094
09 apr 2024157,69159,48156,11157,42157,42140.422
08 apr 2024159,29159,40156,25158,20158,20650
05 apr 2024155,20158,10155,20157,73157,73485
04 apr 2024160,58160,70157,86157,86157,861.064
03 apr 2024154,63157,11154,63157,11157,11387
02 apr 2024158,00158,00154,29155,75155,751.329
28 mar 2024162,28165,17162,04164,93164,931.815
27 mar 2024160,00161,83159,97161,05161,05472
26 mar 2024160,00161,42159,81160,53160,53970
25 mar 2024161,04161,99160,21160,88160,88545
22 mar 2024162,40162,84161,16162,28162,281.398
21 mar 2024160,53162,75160,47162,00162,001.145
20 mar 2024155,75158,47155,60158,47158,47645
19 mar 2024151,65155,54151,30155,54155,54489
18 mar 2024152,54152,99149,92152,07152,071.958
15 mar 2024149,66152,89149,30152,17152,17764
14 mar 2024154,71154,90149,04151,08151,081.530
13 mar 2024151,80157,28151,80155,65155,65456
12 mar 2024151,88154,90151,59154,00154,00102
11 mar 2024153,47153,47150,94152,12152,121.665
08 mar 2024156,65156,65153,66153,99153,99356
07 mar 2024153,81157,20153,45156,85156,85839
06 mar 2024152,26152,74150,93151,04151,04809
05 mar 2024152,25154,94152,25153,34153,34123
04 mar 2024155,00155,98152,85152,85152,85263
01 mar 2024149,70151,32148,66151,19151,193.202
29 feb 2024147,56148,76147,07148,74148,74719
28 feb 2024145,69146,76144,94146,50146,50386
27 feb 2024146,60146,81145,41145,57145,57168
26 feb 2024146,35147,52146,09146,31146,312.097
23 feb 2024146,47147,40146,45146,75146,751.323
22 feb 2024145,85146,54145,38145,59145,59723
21 feb 2024145,65146,26143,40143,83143,83640
20 feb 2024140,03143,18139,63142,51142,511.707
19 feb 2024------
16 feb 2024145,38145,38142,27142,92142,92772
15 feb 2024143,09146,63143,09145,74145,741.259
14 feb 2024144,45145,55143,05145,50145,50548
13 feb 2024141,77144,05140,53143,20143,202.055
12 feb 2024145,48149,25145,13148,25148,25866
09 feb 2024144,24145,58143,10144,83144,83710
08 feb 2024145,10145,79143,14143,71143,71831
07 feb 2024143,88145,92143,88144,97144,97839
06 feb 2024145,17145,33141,62142,00142,002.858
05 feb 2024144,47145,57143,52144,97144,97564
05 feb 20240.3 Dividendo
02 feb 2024144,77146,37143,51146,37146,07647
01 feb 2024145,01146,51143,90146,51146,21859
31 gen 2024142,35145,51142,29143,97143,67568
30 gen 2024140,90143,94140,90143,83143,54619
29 gen 2024141,12141,12139,86140,56140,27416
26 gen 2024140,47141,54139,79140,04139,75183
25 gen 2024140,75141,35139,18140,37140,0815.621
24 gen 2024144,53145,04140,06140,24139,9525.168
23 gen 2024147,25150,42141,73142,53142,2410.137
22 gen 2024156,91157,46155,14157,07156,752.739
19 gen 2024153,35155,01152,35155,01154,69976
18 gen 2024154,03154,50150,96151,66151,35701
17 gen 2024151,98152,88151,09151,36151,0595
16 gen 2024152,86153,58151,64152,51152,201.234
15 gen 2024------
12 gen 2024154,43155,54153,01153,84153,52891
11 gen 2024153,46155,31152,62154,16153,84458
10 gen 2024151,76156,77151,76154,01153,708.777
09 gen 2024151,00152,83151,00152,08151,774.033
08 gen 2024150,48152,37150,40151,20150,89654
05 gen 2024146,73149,68146,73149,34149,031.081
04 gen 2024148,60149,66147,99148,99148,68623
03 gen 2024147,27148,90146,18148,76148,46939
02 gen 2024148,94151,51148,23150,69150,38364
29 dic 2023151,66152,59151,11151,96151,65634
28 dic 2023151,70152,65151,28152,44152,1391
27 dic 2023151,02151,73151,02151,73151,412.035
22 dic 2023151,38151,38149,65149,90149,591.938
21 dic 2023149,90151,90149,28149,82149,51438
20 dic 2023150,24151,97150,16150,83150,52700
19 dic 2023148,34150,75148,34150,65150,34975
18 dic 2023150,22150,22146,89148,59148,29725
15 dic 2023150,48154,72150,38150,89150,585.208
14 dic 2023144,17153,62144,17152,05151,7424.957
13 dic 2023140,00141,15139,39139,46139,17588
12 dic 2023139,22139,87138,74139,60139,31759
11 dic 2023138,13140,10137,08138,88138,60578
08 dic 2023136,13138,31136,13138,28138,001.865
07 dic 2023134,24136,31134,08136,05135,772.665
06 dic 2023132,49135,01132,24134,49134,21745
05 dic 2023130,44130,78129,71130,78130,51138
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...