Italia markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
75,98-0,08 (-0,11%)
Alla chiusura: 1:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 nov 202075,8977,2475,5775,9875,981.215.100
25 nov 202075,2776,5374,2676,0676,062.363.100
24 nov 202077,8478,2574,0074,2974,293.863.100
23 nov 202075,5677,5775,1777,2877,281.943.300
20 nov 202075,0775,9974,4075,0075,002.056.000
19 nov 202074,5676,4974,1875,1075,103.459.800
18 nov 202073,7075,5073,2474,5474,542.741.100
17 nov 202073,8575,3973,0273,4773,472.783.000
16 nov 202073,6674,3871,9574,1374,132.251.000
13 nov 202072,0974,1471,5973,2773,272.337.200
12 nov 202072,5473,4970,7471,4271,422.790.200
11 nov 202072,2272,8970,4372,8572,854.285.300
10 nov 202066,9971,8166,3670,8870,887.652.800
09 nov 202071,9072,3464,8264,9564,957.374.200
06 nov 202072,7972,9469,7170,6170,612.305.200
05 nov 202075,1475,6072,7272,9172,913.106.300
04 nov 202071,2575,5470,7574,7574,754.198.600
03 nov 202070,2470,5768,7269,4669,462.724.000
02 nov 202068,6669,5067,9869,1869,182.550.500
30 ott 202067,7168,5966,1366,8166,813.353.300
29 ott 202069,3169,5567,7168,0368,032.489.400
28 ott 202067,8870,2567,3868,8868,882.524.000
27 ott 202071,1071,2668,6569,1069,102.577.800
26 ott 202072,4672,7569,7570,8470,843.282.000
23 ott 202071,1973,2070,9573,0673,062.294.900
22 ott 202073,3873,3870,2870,5970,593.949.900
21 ott 202076,3176,5472,8273,1173,112.818.700
20 ott 202075,9777,3975,6476,5276,522.071.000
19 ott 202077,5278,3075,2375,7975,791.764.600
16 ott 202079,5081,2176,9677,0977,093.597.600
15 ott 202077,0378,9476,7678,8278,822.165.900
14 ott 202078,2378,6077,3378,2778,271.695.500
13 ott 202077,9778,6176,7377,8577,851.952.300
12 ott 202078,6178,8177,4178,3578,351.776.400
09 ott 202078,4978,9777,5378,0978,091.954.200
08 ott 202076,6577,9276,6277,7177,711.786.100
07 ott 202076,1276,8675,2675,7675,762.111.100
06 ott 202075,9176,6774,6575,1175,112.440.700
05 ott 202078,5078,7874,6575,7075,704.174.500
02 ott 202075,7878,3775,5577,8977,892.586.500
01 ott 202076,7177,6375,7877,5477,543.514.100
30 set 202074,4676,6074,1175,6375,633.855.700
29 set 202074,5574,8073,6774,0274,022.285.500
28 set 202073,0074,6872,0074,4974,493.151.200
25 set 202071,5172,6970,8171,8371,833.337.900
24 set 202070,9773,0270,2772,0072,003.338.700
23 set 202075,5075,5370,9271,1771,173.830.300
22 set 202072,4375,8871,7875,5175,515.443.500
21 set 202071,7772,3769,7672,1272,122.606.100
18 set 202073,1874,2471,7672,6972,693.827.800
17 set 202073,0573,8372,0973,3273,322.828.900
16 set 202072,6675,3272,4774,3774,374.377.700
15 set 202072,6373,6371,6071,7771,772.742.800
14 set 202072,4072,9471,5272,7272,723.633.600
11 set 202070,2971,7169,9971,3971,392.619.000
10 set 202070,0571,4869,4469,7369,733.035.100
09 set 202069,0170,7968,1370,0770,073.427.200
08 set 202066,8869,3666,5168,0168,013.736.000
04 set 202071,1271,7267,4168,2368,234.543.600
03 set 202072,6272,9869,6070,5670,564.127.100
02 set 202074,0074,0471,8372,8972,892.450.000
01 set 202071,4773,3870,9273,3673,362.618.100
31 ago 202072,1072,6370,8371,3771,374.129.900
28 ago 202073,2473,7971,4971,8471,843.594.200
27 ago 202075,0475,2972,4472,5072,503.862.600
26 ago 202075,8275,9574,0674,0774,073.277.400
25 ago 202076,5376,6974,5375,4875,482.350.100
24 ago 202077,1977,4575,7176,1776,173.159.200
21 ago 202074,0576,9773,7976,9776,975.956.700
20 ago 202073,2875,5472,8474,6074,603.556.600
19 ago 202073,4574,3172,7374,0374,033.104.000
18 ago 202074,0474,3473,1173,5473,543.261.300
17 ago 202072,1274,0171,7573,3373,333.521.300
14 ago 202071,0171,7970,2671,3971,391.884.000
13 ago 202070,7571,9669,9571,4871,482.772.300
12 ago 202069,4371,2868,9271,2671,264.018.300
11 ago 202070,2470,3068,4369,0469,046.330.000
11 ago 20200.175 Dividendo
10 ago 202068,4071,8368,2269,7069,524.635.000
07 ago 202067,4668,4167,1968,3868,212.412.500
06 ago 202067,7768,3867,4867,6267,451.778.000
05 ago 202067,4368,2067,0168,0967,922.081.400
04 ago 202068,0768,5966,9167,3467,172.212.900
03 ago 202066,7068,4666,5468,3268,153.346.700
31 lug 202066,0666,2864,6466,1665,995.067.000
30 lug 202065,7166,5565,5066,0565,883.000.500
29 lug 202065,2367,0865,0866,6066,433.535.600
28 lug 202068,7570,2964,1864,5864,428.176.400
27 lug 202064,5866,6764,2566,5766,403.807.300
24 lug 202063,5464,2162,2663,7563,592.935.400
23 lug 202066,3666,6662,5463,8863,725.526.100
22 lug 202062,5365,1062,4664,8064,643.082.000
21 lug 202062,8163,3061,6762,7162,553.105.500
20 lug 202063,2163,7262,2263,5063,342.652.600
17 lug 202063,0664,3762,7463,4863,327.060.600
16 lug 202060,0062,6459,7062,5462,384.222.900
15 lug 202060,7961,2258,7860,0559,903.095.900
14 lug 202056,7059,2756,6859,1559,002.571.900
13 lug 202059,0859,6756,7856,9156,773.917.200
10 lug 202058,2959,1557,8758,6658,512.384.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...