DHI - D.R. Horton, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 201951,5052,6951,5051,9051,903.728.298
20 set 201950,9351,7450,8751,5851,585.197.700
19 set 201950,7851,1250,4450,8750,874.142.200
18 set 201949,6650,4249,2550,3650,364.714.900
17 set 201949,0649,9249,0449,6949,6911.185.500
16 set 201949,4549,8348,9449,0349,035.077.300
13 set 201950,2350,4549,0149,4949,493.623.200
12 set 201949,7650,6249,6949,7749,774.898.400
11 set 201949,7250,0149,3949,4549,455.276.000
10 set 201949,3749,5048,4749,4349,434.099.200
09 set 201950,2050,3249,5649,7749,773.396.400
06 set 201950,1350,5450,0450,1350,132.754.700
05 set 201950,8350,8949,3449,9649,963.909.100
04 set 201949,9450,7949,7650,5050,503.430.400
03 set 201949,1549,9549,1549,7949,792.377.200
30 ago 201949,5749,5849,0449,4749,471.576.700
29 ago 201949,3449,6449,0349,2749,273.029.000
28 ago 201948,8249,2348,4649,0049,002.501.700
27 ago 201949,6749,6748,7548,9348,933.338.200
26 ago 201949,1549,6348,8049,2149,214.120.900
23 ago 201950,3950,6249,0249,2149,216.304.000
22 ago 201949,7650,6449,3850,3450,344.655.000
21 ago 201949,0149,6248,7049,4549,453.975.900
20 ago 201948,4249,5448,1848,9148,914.841.400
19 ago 201948,0048,5447,8048,1748,173.283.500
16 ago 201947,3247,8846,8747,7547,752.697.900
15 ago 201947,3147,6646,8746,9746,973.492.600
14 ago 201947,2847,6946,8247,3647,363.880.200
13 ago 201947,1348,2047,0947,9647,967.240.200
12 ago 201947,0847,1946,7346,9946,992.611.500
09 ago 201947,6447,8447,1947,2347,233.071.800
09 ago 20190.15 Dividendo
08 ago 201947,7748,3847,6747,9247,774.855.700
07 ago 201945,8647,9145,5647,8147,666.321.500
06 ago 201945,9946,5745,8746,2646,125.287.800
05 ago 201946,3946,9945,4145,9345,794.853.400
02 ago 201946,8947,2846,3947,0046,854.972.200
01 ago 201946,2148,0245,9847,0546,907.588.600
31 lug 201946,8847,2645,3145,9345,795.713.600
30 lug 201944,3046,7643,9646,5246,377.934.300
29 lug 201944,4444,5243,6044,0043,863.992.100
26 lug 201944,5744,8944,1844,5044,363.405.900
25 lug 201944,1244,8444,0044,5044,365.065.900
24 lug 201943,6044,1743,3743,9043,762.845.100
23 lug 201944,8545,0343,1743,6143,475.319.300
22 lug 201945,2145,2644,7144,7644,621.780.400
19 lug 201945,4245,5444,9245,0044,862.211.700
18 lug 201945,2145,8644,7945,2445,102.561.900
17 lug 201945,6646,0445,1445,2045,061.726.000
16 lug 201945,1145,6145,0445,4445,303.163.000
15 lug 201945,5645,8645,0545,2245,082.563.300
12 lug 201944,6845,8044,6545,4945,353.541.000
11 lug 201944,8144,9043,8044,4144,272.459.600
10 lug 201944,5544,9344,2644,6644,523.482.500
09 lug 201943,9144,2443,6743,9143,773.432.600
08 lug 201943,4044,1643,1744,0943,952.202.200
05 lug 201943,9944,1242,9343,4843,342.445.200
03 lug 201944,1444,5743,9744,3544,211.312.000
02 lug 201943,7544,2143,5444,1243,982.748.500
01 lug 201943,7344,1343,3043,6243,485.479.300
28 giu 201943,1144,0043,0743,1342,997.192.500
27 giu 201942,7143,4142,3143,2243,084.364.100
26 giu 201942,4442,5541,4142,0641,937.103.600
25 giu 201945,2145,3042,0642,5742,448.529.100
24 giu 201944,7745,2444,1944,2844,143.859.800
21 giu 201945,6645,6644,4844,6644,524.407.500
20 giu 201945,5445,9944,9645,6945,553.763.800
19 giu 201945,6445,7643,8944,8544,715.037.700
18 giu 201946,0946,4745,3245,8445,702.524.500
17 giu 201945,9946,1045,2845,9645,822.314.400
14 giu 201945,3646,0845,0445,9645,822.816.500
13 giu 201945,2745,8345,1145,4645,323.765.400
12 giu 201944,9345,6144,8945,0444,903.689.500
11 giu 201945,7245,7244,3444,8744,733.120.500
10 giu 201945,7946,2145,0845,4945,352.002.500
07 giu 201945,2446,1445,1645,6045,462.693.100
06 giu 201944,8245,6244,7645,1745,032.189.100
05 giu 201944,6944,8243,9644,6344,492.660.400
04 giu 201943,7244,4843,4744,4144,273.368.900
03 giu 201942,6943,7142,5543,2743,133.647.700
31 mag 201943,6943,8242,3742,7642,634.806.900
30 mag 201943,4044,2643,3443,9643,822.894.400
29 mag 201944,0244,0243,1643,4843,344.599.100
28 mag 201944,6744,8944,1144,1143,973.204.300
24 mag 201943,7944,6843,7844,6344,492.661.500
23 mag 201943,5444,3843,3243,6243,484.316.800
22 mag 201943,1444,2043,1443,7643,624.597.900
21 mag 201943,3643,9643,1743,8043,663.155.500
20 mag 201944,4044,7443,2643,3643,224.117.800
17 mag 201944,5145,3144,5044,5444,403.616.200
16 mag 201944,3945,1244,2544,9644,824.488.900
15 mag 201943,7644,2543,5444,0543,913.396.700
14 mag 201943,2144,4743,1743,9843,844.342.300
13 mag 201942,9243,3342,6043,2343,092.919.800
10 mag 201943,2843,7342,8243,5243,382.427.100
10 mag 20190.15 Dividendo
09 mag 201943,1443,6842,5243,6243,332.727.300
08 mag 201943,7743,9343,2143,2342,951.989.000
07 mag 201943,9644,1043,3343,7543,462.771.700
06 mag 201943,5644,1343,2944,1343,843.530.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità