Italia markets open in 43 minutes

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
68,32+2,16 (+3,26%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 202066,7068,4666,5468,3268,323.346.700
31 lug 202066,0666,2864,6466,1666,165.067.000
30 lug 202065,7166,5565,5066,0566,053.000.500
29 lug 202065,2367,0865,0866,6066,603.535.600
28 lug 202068,7570,2964,1864,5864,588.176.400
27 lug 202064,5866,6764,2566,5766,573.807.300
24 lug 202063,5464,2162,2663,7563,752.935.400
23 lug 202066,3666,6662,5463,8863,885.526.100
22 lug 202062,5365,1062,4664,8064,803.082.000
21 lug 202062,8163,3061,6762,7162,713.105.500
20 lug 202063,2163,7262,2263,5063,502.652.600
17 lug 202063,0664,3762,7463,4863,487.060.600
16 lug 202060,0062,6459,7062,5462,544.222.900
15 lug 202060,7961,2258,7860,0560,053.095.900
14 lug 202056,7059,2756,6859,1559,152.571.900
13 lug 202059,0859,6756,7856,9156,913.917.200
10 lug 202058,2959,1557,8758,6658,662.384.800
09 lug 202059,2559,4357,5758,0458,044.495.200
08 lug 202057,1859,3657,0058,8558,853.887.400
07 lug 202055,4257,1455,4256,5556,553.889.900
06 lug 202055,0256,1354,8955,9255,921.804.300
02 lug 202055,0255,2553,8454,0754,071.881.900
01 lug 202055,5655,5953,5053,8653,863.325.000
30 giu 202054,8555,7554,0555,4555,452.548.800
29 giu 202053,5555,0252,2554,6254,622.128.900
26 giu 202053,6953,9352,6153,0353,033.633.800
25 giu 202052,3954,6252,3054,1154,113.449.500
24 giu 202055,6755,9852,8254,0954,093.410.400
23 giu 202057,1157,3255,8656,4056,402.808.900
22 giu 202056,0656,5855,2456,4556,453.006.900
19 giu 202058,6458,6955,6956,0656,065.801.700
18 giu 202057,7458,3357,0657,3157,313.336.100
17 giu 202058,5959,2458,1858,5358,534.797.300
16 giu 202057,8958,4355,8158,0158,017.136.800
15 giu 202052,3655,9252,2455,8855,883.495.800
12 giu 202053,3554,8152,5054,0054,005.490.500
11 giu 202053,7354,7050,9351,0751,076.118.400
10 giu 202055,3157,4654,5056,2856,283.256.700
09 giu 202054,2955,8853,8555,5355,533.679.300
08 giu 202056,0757,4654,7955,1255,123.834.100
05 giu 202055,2157,1253,7756,4856,484.899.800
04 giu 202056,2056,8253,2753,5853,585.239.800
03 giu 202056,2957,1055,7756,6756,674.334.000
02 giu 202055,4055,6354,7855,2055,204.176.100
01 giu 202055,5256,1754,8554,9954,996.008.900
29 mag 202055,6057,3655,0255,3055,306.633.900
28 mag 202059,7559,8455,6555,9155,914.856.100
27 mag 202057,7258,8356,8258,8358,837.516.000
26 mag 202056,5457,0555,1855,8955,894.557.100
22 mag 202053,3754,3052,7954,0654,062.587.100
21 mag 202052,1953,8452,0453,0053,004.043.300
20 mag 202053,3553,5051,3252,4052,403.832.900
19 mag 202051,2353,5350,9151,9851,985.662.900
18 mag 202049,7052,5249,5751,9151,914.813.500
15 mag 202045,5647,5345,0847,2147,212.893.700
14 mag 202044,6146,2143,8246,1646,163.366.300
13 mag 202046,8346,8344,4645,6945,695.495.300
12 mag 202048,7248,9047,0347,0847,082.805.700
11 mag 202048,4449,1948,0548,5348,532.875.800
08 mag 202048,0449,8247,2849,5949,593.074.700
08 mag 20200.175 Dividendo
07 mag 202048,0048,5646,8247,1646,993.991.800
06 mag 202047,6048,0346,9247,2647,084.234.600
05 mag 202046,8848,4446,6247,4247,244.204.400
04 mag 202045,8246,5345,3746,1345,964.311.100
01 mag 202045,8446,6245,4346,5446,374.422.600
30 apr 202047,2747,7546,5647,2247,046.626.800
29 apr 202047,1049,1347,1048,5548,375.850.100
28 apr 202046,3247,9944,8346,9346,767.223.000
27 apr 202041,5542,4541,0842,1141,955.021.000
24 apr 202039,6141,2439,5540,9440,793.956.000
23 apr 202039,3940,4538,3439,1839,034.235.200
22 apr 202038,6639,4338,0138,8938,755.084.600
21 apr 202037,5038,5437,0138,0237,883.637.400
20 apr 202038,7139,2437,8838,2938,153.070.800
17 apr 202040,4241,4739,0939,8839,733.940.200
16 apr 202038,0139,2437,4338,7038,564.100.100
15 apr 202038,2038,9537,5837,7237,585.616.600
14 apr 202039,8740,8239,3340,1640,014.058.200
13 apr 202040,8340,9038,0338,6338,497.545.600
09 apr 202040,9642,4240,3241,0440,897.529.300
08 apr 202037,2640,2936,7939,6539,505.381.100
07 apr 202040,1340,1336,4736,5436,406.108.700
06 apr 202034,2037,4934,0036,8536,716.190.700
03 apr 202032,1832,9031,2032,1432,026.684.800
02 apr 202033,0033,8131,6332,6032,486.868.500
01 apr 202032,6133,6031,6732,6832,568.213.700
31 mar 202036,4936,8233,5534,0033,876.891.500
30 mar 202036,7537,3235,2036,8436,704.434.700
27 mar 202037,4037,9735,1136,8836,744.874.600
26 mar 202037,5239,4837,1339,2739,126.089.700
25 mar 202034,3438,0332,5537,0336,896.941.800
24 mar 202032,3434,7131,5132,8932,777.444.600
23 mar 202030,8531,8928,1529,5629,459.377.000
20 mar 202030,9232,5029,6031,3831,269.398.900
19 mar 202028,3631,9527,6030,0129,907.254.800
18 mar 202028,9130,0525,5128,7828,6711.532.900
17 mar 202032,2633,3427,9131,2331,119.478.700
16 mar 202034,0834,9131,2031,3531,238.400.400
13 mar 202041,5941,9636,3439,3039,157.475.100
*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