Italia markets closed

Dream Finders Homes, Inc. (DFH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,62+0,12 (+0,39%)
Alla chiusura: 04:00PM EDT
31,28 +0,66 (+2,16%)
Dopo ore: 07:50PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202430,5030,8629,9430,6230,62321.700
09 mag 202429,8831,0029,5830,5030,50569.100
08 mag 202430,7830,7829,8629,8829,88459.600
07 mag 202431,1631,2130,2030,7630,76575.100
06 mag 202431,8532,6331,2131,3131,31585.000
03 mag 202434,0134,0130,9131,2331,231.026.600
02 mag 202433,0133,2731,1332,2832,28683.600
01 mag 202435,4736,9634,6535,6635,66275.700
30 apr 202435,8136,1735,3935,5035,50260.900
29 apr 202436,6237,0336,0936,7036,70178.400
26 apr 202435,6237,0535,5136,2936,29281.100
25 apr 202434,2735,5133,5835,3435,34308.600
24 apr 202436,2937,5335,1635,5435,54290.600
23 apr 202434,2536,4733,8436,4636,46461.100
22 apr 202434,0735,0833,1634,1434,14377.400
19 apr 202433,8334,3932,9233,7933,79628.200
18 apr 202435,3435,3433,9234,1934,19520.900
17 apr 202435,0035,3034,2934,3034,30427.000
16 apr 202436,3536,3534,3434,7634,76554.100
15 apr 202438,5938,8535,6436,3436,34567.100
12 apr 202437,6938,6237,3338,5838,58435.900
11 apr 202438,1938,8538,0038,3038,30357.500
10 apr 202438,0939,3937,5038,1538,15502.600
09 apr 202442,5442,5439,4240,0340,03486.700
08 apr 202443,1643,4541,7742,0942,09410.400
05 apr 202442,1343,7142,1342,9242,92571.200
04 apr 202443,8944,2842,0842,1342,13350.800
03 apr 202441,2643,2041,2643,0343,03459.000
02 apr 202442,4842,4840,9041,6741,67544.400
01 apr 202443,7543,8042,5642,8942,89395.800
28 mar 202441,9844,3841,9843,7343,73505.700
27 mar 202442,2542,4141,1041,9841,98320.200
26 mar 202442,8943,4041,1841,5341,53521.800
25 mar 202442,1543,2042,0542,6342,63462.900
22 mar 202440,4142,5139,8042,0742,07632.500
21 mar 202439,4240,9939,2139,7539,75425.200
20 mar 202435,5138,9435,5138,7538,75417.500
19 mar 202434,8935,9634,5135,8335,83291.600
18 mar 202435,9636,6034,7235,3035,30277.800
15 mar 202437,3037,8335,0435,5135,51890.300
14 mar 202441,1041,1037,6137,7037,70573.500
13 mar 202440,0941,7739,8941,1741,17532.800
12 mar 202438,1340,3037,8340,1040,10457.400
11 mar 202437,7338,4436,8538,3538,35359.300
08 mar 202438,8339,6537,8237,8637,86291.100
07 mar 202439,2939,8938,2138,4938,49320.000
06 mar 202438,2638,7137,1038,6738,67377.400
05 mar 202438,6939,2037,3437,7337,73706.100
04 mar 202438,8639,9938,5038,9138,91407.300
01 mar 202439,8740,4038,1838,5438,54562.000
29 feb 202436,3039,7535,4539,1339,13961.200
28 feb 202437,2937,3733,5934,5334,53833.200
27 feb 202438,4039,3337,5537,7637,76506.800
26 feb 202437,2738,9237,0537,8637,86974.100
23 feb 202434,6535,8834,6535,4035,40327.600
22 feb 202433,4235,5933,4234,4134,41436.000
21 feb 202432,8933,8132,6433,2633,26311.800
20 feb 202432,0632,8931,6932,8932,89258.800
16 feb 202432,5832,9232,2332,6232,62264.900
15 feb 202433,4933,5032,5533,4433,44205.300
14 feb 202432,4533,2631,9033,1833,18252.500
13 feb 202432,2232,2231,1131,7131,71389.400
12 feb 202432,5734,7032,5434,1534,15367.000
09 feb 202431,7732,9831,1532,4532,45264.900
08 feb 202431,2231,7530,6331,6031,60281.400
07 feb 202431,3531,9330,9231,2231,22213.500
06 feb 202430,9031,5530,4831,2131,21321.700
05 feb 202432,6933,1430,2831,0331,03522.800
02 feb 202433,1633,6232,3933,2733,27253.400
01 feb 202433,3134,1132,5634,0034,00299.300
31 gen 202433,3534,4432,7932,8732,87268.900
30 gen 202433,6734,1633,2133,5633,56185.200
29 gen 202432,2133,5032,1033,4533,45254.300
26 gen 202432,0132,3031,4431,9931,99145.700
25 gen 202431,4031,9231,1831,9031,90201.700
24 gen 202432,4732,7030,6930,8230,82288.600
23 gen 202434,0034,0031,3231,7231,72337.200
22 gen 202433,5934,4833,2234,3234,32408.000
19 gen 202432,0533,3531,7133,0433,04272.700
18 gen 202431,7132,0631,1531,9231,92281.200
17 gen 202431,0531,1930,3631,1231,12337.600
16 gen 202432,2732,5931,1531,7331,73370.500
12 gen 202433,9533,9832,2532,6432,64209.300
11 gen 202433,7033,8132,3733,4833,48234.700
10 gen 202433,2534,0233,1033,8933,89401.100
09 gen 202432,8233,3432,4732,6532,65255.200
08 gen 202433,1734,1633,0733,4133,41313.600
05 gen 202432,4633,2532,0032,8932,89468.800
04 gen 202433,4834,1132,7332,8432,84347.100
03 gen 202433,6733,9933,1633,5933,59387.100
02 gen 202434,8835,1434,0134,4634,46475.200
29 dic 202336,0036,4035,3935,5335,53443.900
28 dic 202336,1736,5935,7736,2736,27234.400
27 dic 202336,3536,7035,8836,4136,41351.600
26 dic 202335,4036,4135,4036,1136,11281.600
22 dic 202336,8037,0035,3035,6535,65499.000
21 dic 202336,0036,2935,4736,0636,06509.100
20 dic 202334,5036,9034,3535,3535,35998.500
19 dic 202332,0034,9031,9734,6334,63949.400
18 dic 202331,7031,9931,1531,6631,66444.600
*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...