DHI - D.R. Horton, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 feb 202062,1362,4561,7961,8861,883.295.900
18 feb 202061,9562,5461,6461,8361,832.548.100
14 feb 202062,0562,0961,3961,8161,812.252.000
13 feb 202061,5962,0561,4861,6761,675.426.400
12 feb 202061,2561,7761,0861,6061,602.463.900
11 feb 202061,8162,1261,2761,8661,862.453.100
10 feb 202060,9361,6160,8561,5261,524.470.200
07 feb 202060,9161,3760,6160,7060,702.423.900
07 feb 20200.175 Dividendo
06 feb 202059,8160,8659,7860,6060,423.605.000
05 feb 202057,4959,6957,2659,6859,513.933.900
04 feb 202058,8058,9157,5457,6757,503.994.100
03 feb 202059,4059,5858,6058,7458,572.832.900
31 gen 202060,2660,5458,9659,2059,033.755.700
30 gen 202060,4061,1160,0060,3060,132.413.000
29 gen 202061,4861,7059,6060,7360,553.610.100
28 gen 202060,2861,7760,2361,3861,206.038.200
27 gen 202059,1560,9559,0259,6759,507.759.600
24 gen 202059,0859,8658,0358,5158,346.602.500
23 gen 202057,4559,2357,4258,9958,824.510.100
22 gen 202056,9757,7056,7657,4257,252.415.400
21 gen 202055,7157,0055,6556,9756,813.288.800
17 gen 202055,7156,0655,3055,7155,554.468.700
16 gen 202055,0355,4654,5855,3855,223.461.800
15 gen 202054,3155,1754,2754,9454,783.846.500
14 gen 202053,5754,4953,5554,2954,132.578.700
13 gen 202053,6354,0453,3953,5753,422.383.600
10 gen 202053,0854,1752,9553,7753,613.681.100
09 gen 202053,6153,9752,8653,2753,125.505.200
08 gen 202053,7554,7553,4953,5053,355.279.600
07 gen 202053,9654,0153,1153,2153,064.440.400
06 gen 202053,3654,1053,2153,4153,264.305.500
03 gen 202052,4553,2252,4052,9652,814.330.400
02 gen 202052,9553,1152,1352,5752,423.492.000
31 dic 201952,4452,8552,3952,7552,601.702.100
30 dic 201952,8052,8552,0752,5552,402.145.500
27 dic 201953,1153,2052,8252,9152,761.584.400
26 dic 201953,2153,3252,6853,0152,861.146.300
24 dic 201952,9453,2952,7553,2053,05677.500
23 dic 201953,6153,9252,6352,8052,651.953.400
20 dic 201952,4953,7352,3253,6953,535.785.600
19 dic 201952,6353,0151,7152,3552,204.699.500
18 dic 201954,1354,2552,4352,7952,645.862.700
17 dic 201954,2455,0553,5053,7053,544.547.700
16 dic 201954,8055,2754,3354,7054,544.245.000
13 dic 201954,2555,0954,1054,8154,652.928.100
12 dic 201955,7156,1254,3554,3654,203.674.700
11 dic 201954,9455,9354,8855,9155,752.366.000
10 dic 201954,7955,1754,4155,1354,972.899.900
09 dic 201954,2055,1454,0354,8954,732.974.000
06 dic 201955,1455,4453,8554,2054,044.996.400
05 dic 201955,2855,8155,1855,7655,604.135.600
04 dic 201954,8055,4854,5255,3455,183.853.300
03 dic 201954,3854,9254,3354,7654,602.870.400
02 dic 201955,2855,3454,3354,8554,693.527.700
29 nov 201955,1155,6755,0555,3555,191.853.800
27 nov 201955,4055,8055,1655,3055,146.022.600
26 nov 201954,8255,5154,6155,3955,236.042.000
26 nov 20190.175 Dividendo
25 nov 201954,1354,8554,1354,8254,493.648.800
22 nov 201954,1754,6353,9354,1153,783.934.400
21 nov 201954,5755,0353,8853,9153,582.801.000
20 nov 201954,4155,0154,1254,5754,245.287.900
19 nov 201954,6454,8353,9054,1453,813.211.300
18 nov 201953,6754,9753,5654,6354,305.334.300
15 nov 201954,5354,5653,3753,5053,185.933.600
14 nov 201954,2755,0753,8854,2653,938.772.500
13 nov 201954,2855,3354,0554,3354,009.974.700
12 nov 201954,9255,6751,8254,2753,949.582.600
11 nov 201951,2552,6551,1752,6552,334.334.000
08 nov 201951,0151,5450,8651,1550,843.183.700
07 nov 201952,0552,2450,2051,0350,724.878.200
06 nov 201950,8452,1150,7352,0551,734.830.300
05 nov 201951,1651,1650,3150,7150,406.937.100
04 nov 201953,3553,5850,8451,1550,846.209.700
01 nov 201952,5053,3352,3653,3052,983.414.400
31 ott 201952,2752,6752,0652,3752,055.146.300
30 ott 201951,5752,2650,1552,1951,877.430.900
29 ott 201951,7452,5551,4151,5651,255.218.600
28 ott 201953,5253,6751,7251,8251,514.282.700
25 ott 201953,9654,4253,5353,7153,382.934.000
24 ott 201953,3454,0453,1553,9853,652.099.600
23 ott 201953,4253,5652,9853,3453,022.382.500
22 ott 201953,8053,8052,9553,3052,987.296.200
21 ott 201954,1654,3653,0853,1752,854.397.000
18 ott 201953,5854,0253,2253,9753,643.546.100
17 ott 201954,2354,4153,2753,4953,173.866.400
16 ott 201952,7353,7052,3953,6753,343.638.700
15 ott 201952,4752,7852,2752,6352,313.204.400
14 ott 201952,1752,6352,0152,2951,971.947.200
11 ott 201952,9352,9951,9551,9951,673.206.300
10 ott 201952,4652,5951,7652,5052,185.154.100
09 ott 201953,2553,3052,6052,6552,333.327.000
08 ott 201952,0953,5352,0352,9252,603.979.800
07 ott 201952,3952,7152,1252,3352,014.147.500
04 ott 201951,5152,7651,4952,5452,227.354.800
03 ott 201951,5051,6850,6051,3451,033.730.800
02 ott 201952,1052,3650,8551,4051,095.272.300
01 ott 201952,6152,9651,9452,0451,723.214.500
30 set 201952,2352,9452,2252,7152,393.412.800
*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