Italia markets close in 54 minutes

PulteGroup, Inc. (0KS6.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
124,12+0,66 (+0,54%)
In data: 02:55PM BST. Mercato aperto.
Periodo di tempo:
17 lug 2023 - 17 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 2024124,36124,36122,27124,12124,12715
16 lug 2024118,10123,53118,10123,46123,461.226
15 lug 2024117,31118,29116,41116,81116,811.281
12 lug 2024114,49117,51114,49117,43117,432.803
11 lug 2024111,00114,89110,89113,01113,011.126
10 lug 2024105,75107,23105,02106,91106,911.116
09 lug 2024104,72106,37104,51105,97105,97751
08 lug 2024105,41105,61103,87105,27105,27845
05 lug 2024104,94105,34103,37103,53103,532.783
04 lug 2024------
03 lug 2024104,30106,64103,92104,97104,972.122
02 lug 2024103,11105,20102,87104,07104,072.044
01 lug 2024110,44110,49106,68106,90106,90736
28 giu 2024111,42111,42109,75109,86109,861.028
27 giu 2024110,15110,25109,64109,79109,79755
26 giu 2024109,27110,16109,27109,75109,751.189
25 giu 2024113,00113,00109,20109,65109,651.569
24 giu 2024110,69113,53110,69113,03113,031.272
21 giu 2024109,49111,05108,98109,91109,91387
20 giu 2024110,91112,22109,65110,35110,3522.079
19 giu 2024------
18 giu 2024113,17113,55110,80110,80110,802.888
18 giu 20240.2 Dividendo
17 giu 2024113,60114,10112,95114,10113,90644
14 giu 2024114,04114,23113,26114,23114,03755
13 giu 2024114,86115,01113,73114,86114,66505
12 giu 2024110,95117,87110,95115,32115,1228.065
11 giu 2024113,21114,63110,89111,36111,1674
10 giu 2024110,72113,00110,71112,82112,62797
07 giu 2024111,11111,80108,99111,52111,324.288
06 giu 2024115,86115,86114,27114,27114,07251
05 giu 2024113,97114,58112,54114,49114,291.145
04 giu 2024114,70115,17112,27112,78112,581.061
03 giu 2024117,93117,93115,48115,94115,74490
31 mag 2024116,50117,05115,45115,90115,70489
30 mag 2024113,56114,90113,05114,90114,70470
29 mag 2024111,50113,17111,50112,33112,131.121
28 mag 2024114,53114,90113,41113,64113,45124
24 mag 2024113,76114,62113,76114,25114,05694
23 mag 2024115,27115,27112,25112,98112,781.553
22 mag 2024116,82117,04113,21114,48114,282.023
21 mag 2024118,39119,68117,90118,04117,831.334
20 mag 2024119,33120,19119,07119,77119,561.174
17 mag 2024119,74119,74117,99118,93118,7259
16 mag 2024122,35123,58119,74120,24120,03307
15 mag 2024118,78121,03118,56121,03120,811.411
14 mag 2024117,50117,50116,23116,64116,4318
13 mag 2024118,49118,49117,06117,06116,85126
10 mag 2024117,23118,05117,03117,75117,54335
09 mag 2024116,01117,44116,01117,28117,07172
08 mag 2024115,50116,74114,34115,76115,561.715
07 mag 2024118,06118,64117,21117,62117,41324
03 mag 2024113,86120,78113,86117,39117,18671
02 mag 2024113,22113,62111,19112,36112,16814
01 mag 2024112,02112,30110,63111,60111,4092
30 apr 2024113,02114,22113,02113,12112,92547
29 apr 2024114,51114,81113,94114,41114,21683
26 apr 2024112,65114,45111,99114,20114,00899
25 apr 2024110,69110,78107,50110,78110,59656
24 apr 2024112,93114,51111,46111,90111,70463
23 apr 2024108,30112,71105,64112,48112,28976
22 apr 2024105,58106,73105,32106,69106,50276
19 apr 2024105,94107,98105,28105,80105,6116.300
18 apr 2024109,39109,61106,97106,97106,78408
17 apr 2024108,23108,23106,07106,27106,08871
16 apr 2024107,09107,48105,41106,66106,47601
15 apr 2024110,60111,00109,14110,36110,1777
12 apr 2024110,05110,82109,31110,57110,38752
11 apr 2024110,17111,50109,90111,18110,99326
10 apr 2024110,64111,60109,96110,19110,003.032
09 apr 2024115,95116,54112,86114,78114,58980
08 apr 2024116,50116,63115,38116,07115,87575
05 apr 2024114,80116,36114,07116,36116,16686
04 apr 2024117,31117,71116,18116,57116,372.714
03 apr 2024114,01115,53114,01115,53115,33329
02 apr 2024114,21114,21112,48113,94113,741.169
28 mar 2024118,28120,71118,28120,45120,241.906
27 mar 2024116,83117,89116,38117,55117,341.607
26 mar 2024115,88116,82115,75116,48116,28970
25 mar 2024115,80117,24115,80116,43116,23833
22 mar 2024116,32117,32115,59116,92116,722.447
21 mar 2024115,90117,15115,54116,54116,333.057
20 mar 2024111,36114,51110,77114,32114,12682
19 mar 2024109,12111,40109,12111,01110,82367
18 mar 2024110,42111,62109,00110,83110,641.504
15 mar 2024109,13111,33108,60110,74110,55778
14 mar 2024114,06114,15109,66110,38110,191.530
14 mar 20240.2 Dividendo
13 mar 2024110,15114,56110,15114,10113,70602
12 mar 2024110,62112,43109,72112,20111,81377
11 mar 2024112,14112,23109,31110,70110,31877
08 mar 2024114,52115,00112,72112,72112,33927
07 mar 2024112,60114,69112,60114,29113,89464
06 mar 2024111,07111,51110,49111,10110,71653
05 mar 2024112,10113,04110,77110,98110,595.581
04 mar 2024112,30113,30111,32111,32110,931.313
01 mar 2024108,39110,65108,18110,65110,265.914
29 feb 2024107,20108,35107,20108,34107,961.730
28 feb 2024106,36107,21105,79106,55106,1870
27 feb 2024107,00107,83106,49106,72106,35813
*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...