DHI - D.R. Horton, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 201945,4245,5444,9245,0045,002.211.700
18 lug 201945,2145,8644,7945,2445,242.561.900
17 lug 201945,6646,0445,1445,2045,201.726.000
16 lug 201945,1145,6145,0445,4445,443.163.000
15 lug 201945,5645,8645,0545,2245,222.563.300
12 lug 201944,6845,8044,6545,4945,493.541.000
11 lug 201944,8144,9043,8044,4144,412.459.600
10 lug 201944,5544,9344,2644,6644,663.482.500
09 lug 201943,9144,2443,6743,9143,913.432.600
08 lug 201943,4044,1643,1744,0944,092.202.200
05 lug 201943,9944,1242,9343,4843,482.445.200
03 lug 201944,1444,5743,9744,3544,351.312.000
02 lug 201943,7544,2143,5444,1244,122.748.500
01 lug 201943,7344,1343,3043,6243,625.479.300
28 giu 201943,1144,0043,0743,1343,137.192.500
27 giu 201942,7143,4142,3143,2243,224.364.100
26 giu 201942,4442,5541,4142,0642,067.103.600
25 giu 201945,2145,3042,0642,5742,578.529.100
24 giu 201944,7745,2444,1944,2844,283.859.800
21 giu 201945,6645,6644,4844,6644,664.407.500
20 giu 201945,5445,9944,9645,6945,693.763.800
19 giu 201945,6445,7643,8944,8544,855.037.700
18 giu 201946,0946,4745,3245,8445,842.524.500
17 giu 201945,9946,1045,2845,9645,962.314.400
14 giu 201945,3646,0845,0445,9645,962.816.500
13 giu 201945,2745,8345,1145,4645,463.765.400
12 giu 201944,9345,6144,8945,0445,043.689.500
11 giu 201945,7245,7244,3444,8744,873.120.500
10 giu 201945,7946,2145,0845,4945,492.002.500
07 giu 201945,2446,1445,1645,6045,602.693.100
06 giu 201944,8245,6244,7645,1745,172.189.100
05 giu 201944,6944,8243,9644,6344,632.660.400
04 giu 201943,7244,4843,4744,4144,413.368.900
03 giu 201942,6943,7142,5543,2743,273.647.700
31 mag 201943,6943,8242,3742,7642,764.806.900
30 mag 201943,4044,2643,3443,9643,962.894.400
29 mag 201944,0244,0243,1643,4843,484.599.100
28 mag 201944,6744,8944,1144,1144,113.204.300
24 mag 201943,7944,6843,7844,6344,632.661.500
23 mag 201943,5444,3843,3243,6243,624.316.800
22 mag 201943,1444,2043,1443,7643,764.597.900
21 mag 201943,3643,9643,1743,8043,803.155.500
20 mag 201944,4044,7443,2643,3643,364.117.800
17 mag 201944,5145,3144,5044,5444,543.616.200
16 mag 201944,3945,1244,2544,9644,964.488.900
15 mag 201943,7644,2543,5444,0544,053.396.700
14 mag 201943,2144,4743,1743,9843,984.342.300
13 mag 201942,9243,3342,6043,2343,232.919.800
10 mag 201943,2843,7342,8243,5243,522.427.100
10 mag 20190.15 Dividendo
09 mag 201943,1443,6842,5243,6243,472.727.300
08 mag 201943,7743,9343,2143,2343,081.989.000
07 mag 201943,9644,1043,3343,7543,602.771.700
06 mag 201943,5644,1343,2944,1343,983.530.200
03 mag 201944,6144,7944,0844,1343,983.625.600
02 mag 201944,3745,1443,9144,3844,234.019.800
01 mag 201944,6145,6344,2944,3544,203.982.400
30 apr 201944,0344,5343,7344,3144,163.827.700
29 apr 201943,8744,1443,5743,9543,802.931.100
26 apr 201944,2944,3343,6644,0043,855.502.000
25 apr 201943,9244,9643,6444,4544,309.968.900
24 apr 201946,4247,0246,1746,6746,515.190.500
23 apr 201946,1246,6245,8146,4046,245.908.700
22 apr 201946,0046,3545,2045,6645,505.696.300
18 apr 201945,8046,5145,6046,4246,267.803.400
17 apr 201945,6245,9545,4745,7745,615.424.400
16 apr 201945,5845,8645,4545,6945,536.132.900
15 apr 201945,5745,6845,1345,4245,267.150.100
12 apr 201944,9445,4044,6945,3545,1910.711.900
11 apr 201943,8044,9643,6644,8544,706.245.400
10 apr 201943,5444,0043,5243,9343,783.492.800
09 apr 201943,5243,8043,2443,4043,253.837.300
08 apr 201943,4843,8043,2543,7043,553.187.100
05 apr 201942,9643,6042,7743,5543,405.736.400
04 apr 201941,7343,0041,7342,8142,665.879.000
03 apr 201942,0042,5641,6541,8941,754.155.400
02 apr 201941,7341,8541,3841,7041,563.603.800
01 apr 201941,5741,8540,8941,7141,575.622.900
29 mar 201941,8542,3241,3241,3841,247.049.100
28 mar 201942,5542,7441,3541,6741,534.367.400
27 mar 201942,1443,3641,9142,5442,396.669.400
26 mar 201941,9242,0440,9041,5941,455.675.300
25 mar 201940,7942,2540,7941,9641,828.424.000
22 mar 201940,4741,4440,2840,9340,795.385.600
21 mar 201939,4040,8439,3040,5440,407.053.600
20 mar 201939,4639,9038,3839,2139,087.140.400
19 mar 201940,4640,6639,4839,5839,444.494.800
18 mar 201940,6741,0040,2840,4640,323.598.600
15 mar 201941,1041,5340,7140,7640,624.179.300
14 mar 201940,8641,0440,5640,8040,664.036.000
13 mar 201941,4041,7740,9240,9540,814.468.500
12 mar 201941,2541,4740,8041,4041,264.085.200
11 mar 201940,3841,2440,2841,1040,964.606.000
08 mar 201940,3440,9740,0940,4040,266.110.300
07 mar 201939,3440,6139,3240,5640,427.782.800
06 mar 201939,1139,3938,8039,1539,024.687.700
05 mar 201939,9940,0038,8539,1539,026.496.200
04 mar 201939,0440,0538,9739,9939,858.170.300
01 mar 201939,1739,2837,8138,7838,657.778.300
28 feb 201939,5740,1638,8038,8938,767.972.900
*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