Italia markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
145,33+1,13 (+0,78%)
Alla chiusura: 04:00PM EDT
145,99 +0,66 (+0,45%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024144,93147,85144,74145,33145,331.905.200
25 apr 2024142,88144,83140,00144,20144,202.261.800
24 apr 2024147,61149,95144,99146,12146,122.474.200
23 apr 2024144,55149,15143,48148,03148,032.337.600
22 apr 2024143,45144,19141,20143,07143,073.108.800
19 apr 2024146,12146,83141,47142,19142,193.393.600
18 apr 2024153,00154,26145,58145,88145,885.503.900
17 apr 2024147,30148,20144,96145,74145,743.183.300
16 apr 2024147,20147,35144,11146,05146,053.085.800
15 apr 2024151,09153,39148,52149,07149,072.736.400
12 apr 2024149,48151,75148,97151,71151,712.833.100
11 apr 2024149,23151,80148,85150,69150,692.932.900
10 apr 2024151,05152,70148,17148,25148,253.526.000
09 apr 2024158,44158,99155,94158,37158,371.756.500
08 apr 2024158,60159,20155,61156,74156,741.513.000
05 apr 2024156,13158,67155,74158,52158,521.640.000
04 apr 2024159,99161,04155,87156,13156,131.769.600
03 apr 2024154,50158,17154,31157,82157,821.646.800
02 apr 2024156,89157,46154,29155,65155,652.425.500
01 apr 2024164,32165,75161,50161,88161,881.966.400
28 mar 2024162,33165,21162,10164,55164,551.740.500
27 mar 2024160,44162,14160,01162,05162,051.210.800
26 mar 2024160,41161,34159,11159,27159,271.391.000
25 mar 2024161,04162,03159,68159,78159,781.621.100
22 mar 2024161,98162,75161,21161,82161,821.673.500
21 mar 2024160,46162,75160,40161,40161,402.398.100
20 mar 2024156,09158,81155,22158,58158,581.738.800
19 mar 2024151,40156,61151,06156,09156,092.918.400
18 mar 2024151,43153,66149,90151,51151,512.476.700
15 mar 2024149,11152,95149,11151,69151,697.783.700
14 mar 2024154,23155,44148,80150,32150,325.424.700
13 mar 2024155,06157,35154,59155,20155,202.396.600
12 mar 2024152,55155,47151,56154,62154,621.773.900
11 mar 2024153,23153,54150,89152,71152,712.458.000
08 mar 2024155,76156,29152,51153,58153,581.941.500
07 mar 2024153,64157,25153,53155,30155,302.985.400
06 mar 2024152,43152,94150,66151,88151,882.364.600
05 mar 2024152,25155,01150,33151,12151,122.552.100
04 mar 2024154,57156,08151,89152,47152,472.505.300
01 mar 2024149,50153,09148,38152,97152,971.988.600
29 feb 2024147,17149,63146,86149,44149,443.780.800
28 feb 2024145,69146,83144,94145,98145,981.476.500
27 feb 2024146,44146,88144,73145,44145,441.352.200
26 feb 2024146,40147,59145,81145,86145,861.329.100
23 feb 2024145,61147,55145,61146,10146,101.266.500
22 feb 2024145,34146,72144,95145,13145,131.752.700
21 feb 2024145,48146,30142,87143,99143,991.677.100
20 feb 2024140,02143,54139,70143,47143,472.151.400
16 feb 2024143,31144,01141,20141,27141,271.815.100
15 feb 2024146,25146,45144,45145,38145,381.696.300
14 feb 2024144,21146,31142,93145,50145,501.803.000
13 feb 2024141,91144,22140,25142,37142,372.771.200
12 feb 2024145,48149,38144,88148,28148,281.988.500
09 feb 2024144,10145,31142,94144,91144,911.875.300
08 feb 2024145,03145,89142,99144,58144,581.963.400
07 feb 2024143,90146,45143,90144,64144,641.635.300
06 feb 2024145,33145,63141,45143,03143,032.345.800
05 feb 2024144,00145,80143,47145,23145,231.932.400
05 feb 20240.3 Dividendo
02 feb 2024144,64148,32143,50146,89146,592.438.100
01 feb 2024145,09147,42143,91147,33147,033.159.100
31 gen 2024142,61145,53142,13142,91142,623.234.300
30 gen 2024140,90143,97140,63143,26142,973.537.000
29 gen 2024141,00141,10139,81140,20139,914.557.200
26 gen 2024140,65141,60139,71140,50140,213.806.900
25 gen 2024140,13141,70139,01141,57141,283.909.900
24 gen 2024144,67145,23138,83139,21138,934.937.900
23 gen 2024148,50151,00141,51143,13142,8411.109.900
22 gen 2024155,65157,93155,01157,70157,383.323.500
19 gen 2024153,13155,44152,32155,30154,982.175.800
18 gen 2024153,78154,24150,79152,53152,222.135.400
17 gen 2024151,75153,01151,05151,96151,651.863.600
16 gen 2024153,00153,81152,17152,99152,681.645.900
12 gen 2024155,28155,28152,98153,92153,611.410.600
11 gen 2024153,28155,32152,62154,98154,662.287.300
10 gen 2024154,19156,78153,50154,52154,202.211.000
09 gen 2024151,00152,94150,85151,76151,451.593.100
08 gen 2024150,31152,44150,01152,28151,971.912.300
05 gen 2024147,01150,16146,57148,63148,332.138.700
04 gen 2024147,51149,82147,21147,69147,391.926.800
03 gen 2024147,76149,05146,18147,95147,653.083.500
02 gen 2024149,90151,57148,04149,88149,571.898.200
29 dic 2023151,46152,76151,01151,98151,671.478.900
28 dic 2023151,75152,69151,10151,98151,671.187.400
27 dic 2023150,98152,53150,31151,75151,441.211.000
26 dic 2023150,32151,42150,08150,71150,40971.300
22 dic 2023151,33151,33148,96149,94149,631.413.900
21 dic 2023151,00151,83149,17150,33150,021.912.000
20 dic 2023150,01152,00149,12149,39149,082.145.500
19 dic 2023149,50150,84148,64150,24149,932.818.500
18 dic 2023150,03150,25146,95148,60148,304.054.200
15 dic 2023151,28154,64149,57150,11149,807.537.500
14 dic 2023146,60153,63146,15153,13152,825.732.400
13 dic 2023141,39144,64139,38144,17143,883.971.700
12 dic 2023139,12140,29138,83139,80139,512.687.600
11 dic 2023137,87140,20137,25138,90138,624.111.900
08 dic 2023136,15138,87135,99138,46138,182.899.100
07 dic 2023134,17136,60134,14136,34136,063.864.300
06 dic 2023132,30135,02132,00133,61133,343.113.400
05 dic 2023130,57131,06129,63130,73130,461.926.400
*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...