DHI - D.R. Horton, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 201954,5354,5653,9554,0454,041.407.629
14 nov 201954,2755,0753,8854,2654,268.772.500
13 nov 201954,2855,3354,0554,3354,339.974.700
12 nov 201954,9255,6751,8254,2754,279.582.600
11 nov 201951,2552,6551,1752,6552,654.334.000
08 nov 201951,0151,5450,8651,1551,153.183.700
07 nov 201952,0552,2450,2051,0351,034.878.200
06 nov 201950,8452,1150,7352,0552,054.830.300
05 nov 201951,1651,1650,3150,7150,716.937.100
04 nov 201953,3553,5850,8451,1551,156.209.700
01 nov 201952,5053,3352,3653,3053,303.414.400
31 ott 201952,2752,6752,0652,3752,375.146.300
30 ott 201951,5752,2650,1552,1952,197.430.900
29 ott 201951,7452,5551,4151,5651,565.218.600
28 ott 201953,5253,6751,7251,8251,824.282.700
25 ott 201953,9654,4253,5353,7153,712.934.000
24 ott 201953,3454,0453,1553,9853,982.099.600
23 ott 201953,4253,5652,9853,3453,342.382.500
22 ott 201953,8053,8052,9553,3053,307.296.200
21 ott 201954,1654,3653,0853,1753,174.397.000
18 ott 201953,5854,0253,2253,9753,973.546.100
17 ott 201954,2354,4153,2753,4953,493.866.400
16 ott 201952,7353,7052,3953,6753,673.638.700
15 ott 201952,4752,7852,2752,6352,633.204.400
14 ott 201952,1752,6352,0152,2952,291.947.200
11 ott 201952,9352,9951,9551,9951,993.206.300
10 ott 201952,4652,5951,7652,5052,505.154.100
09 ott 201953,2553,3052,6052,6552,653.327.000
08 ott 201952,0953,5352,0352,9252,923.979.800
07 ott 201952,3952,7152,1252,3352,334.147.500
04 ott 201951,5152,7651,4952,5452,547.354.800
03 ott 201951,5051,6850,6051,3451,343.730.800
02 ott 201952,1052,3650,8551,4051,405.272.300
01 ott 201952,6152,9651,9452,0452,043.214.500
30 set 201952,2352,9452,2252,7152,713.412.800
27 set 201952,5152,5351,9252,1452,142.212.300
26 set 201952,9353,0651,8952,4152,412.071.400
25 set 201952,1552,7752,0752,5252,523.900.800
24 set 201952,1952,5251,7551,9351,934.090.300
23 set 201951,5052,6951,5052,2052,207.215.200
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 201947,0847,1946,7346,9946,992.690.000
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
*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