Italia markets close in 3 hours 37 minutes

D.R. Horton Inc (HO2.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
137,76-2,56 (-1,82%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024137,76137,76137,76137,76137,761
08 mag 2024140,32140,32140,32140,32140,32-
07 mag 2024139,98139,98139,98139,98139,98-
06 mag 2024137,44137,44137,44137,44137,44-
03 mag 2024135,64135,64135,64135,64135,64-
02 mag 2024131,92131,92131,92131,92131,92-
02 mag 20240.3 Dividendo
30 apr 2024135,66135,66135,66135,66135,36-
29 apr 2024135,18135,18135,18135,18134,88-
26 apr 2024134,08134,08134,08134,08133,78-
25 apr 2024135,50135,50135,50135,50135,20-
24 apr 2024137,82137,82137,82137,82137,52-
23 apr 2024133,66133,66133,66133,66133,36-
22 apr 2024133,12133,12133,12133,12132,83-
19 apr 2024135,64135,64135,64135,64135,34-
18 apr 2024135,64140,14135,64140,14139,831
17 apr 2024136,86136,86136,86136,86136,56-
16 apr 2024139,46141,36139,46141,36141,05142
15 apr 2024142,18142,18142,18142,18141,87-
12 apr 2024140,20140,20140,20140,20139,89-
11 apr 2024137,34137,34137,34137,34137,04-
10 apr 2024145,24145,24145,24145,24144,92-
09 apr 2024143,60143,60143,60143,60143,28-
08 apr 2024145,48145,48145,48145,48145,16-
05 apr 2024143,72143,72143,72143,72143,40-
04 apr 2024145,00145,00145,00145,00144,68-
03 apr 2024143,44143,44143,44143,44143,12-
02 apr 2024150,04150,04150,04150,04149,71-
28 mar 2024149,05149,05149,05149,05148,72-
27 mar 2024146,70146,70146,70146,70146,38-
26 mar 2024147,65147,65147,65147,65147,32-
25 mar 2024149,95149,95149,95149,95149,62-
22 mar 2024148,10148,10148,10148,10147,77-
21 mar 2024144,15144,15144,15144,15143,83-
20 mar 2024143,05143,05143,05143,05142,73-
19 mar 2024138,95138,95138,95138,95138,64-
18 mar 2024138,80138,80138,80138,80138,49-
15 mar 2024137,45137,45137,45137,45137,15-
14 mar 2024140,90140,90140,90140,90140,59-
13 mar 2024140,95140,95140,95140,95140,64-
12 mar 2024139,40139,40139,40139,40139,09-
11 mar 2024139,60139,60139,60139,60139,29-
08 mar 2024141,15141,15141,15141,15140,84-
07 mar 2024138,45138,45138,45138,45138,14-
06 mar 2024138,50138,50138,50138,50138,19-
05 mar 2024140,00140,00140,00140,00139,69-
04 mar 2024140,00140,00139,85139,85139,5410
01 mar 2024138,10138,10138,10138,10137,79-
29 feb 2024134,05134,05134,05134,05133,75-
28 feb 2024133,60133,60133,60133,60133,30-
27 feb 2024133,70133,70133,70133,70133,40-
26 feb 2024134,20134,20134,20134,20133,90-
23 feb 2024133,55133,55133,55133,55133,25-
22 feb 2024132,50132,50132,50132,50132,21-
21 feb 2024132,55132,55132,55132,55132,26-
20 feb 2024129,00129,00129,00129,00128,71-
19 feb 2024129,50129,50129,50129,50129,21-
16 feb 2024134,30134,30134,30134,30134,00-
15 feb 2024133,90133,90133,90133,90133,60-
14 feb 2024132,30132,30132,30132,30132,01-
13 feb 2024136,90136,90136,90136,90136,60-
12 feb 2024133,45133,45133,45133,45133,15-
09 feb 2024133,45133,45133,45133,45133,15-
08 feb 2024133,55133,55133,55133,55133,25-
07 feb 2024132,30132,30132,30132,30132,01-
06 feb 2024134,45134,45134,45134,45134,15-
05 feb 2024134,95134,95134,95134,95134,65-
05 feb 20240.3 Dividendo
02 feb 2024134,90134,90134,90134,90134,30-
01 feb 2024131,75131,75131,75131,75131,17-
31 gen 2024131,80131,80131,80131,80131,22-
30 gen 2024128,80128,80128,80128,80128,23-
29 gen 2024128,85128,85128,85128,85128,28-
26 gen 2024129,65129,65129,65129,65129,08-
25 gen 2024127,65127,65127,65127,65127,08-
24 gen 2024131,45131,45131,45131,45130,87-
23 gen 2024143,80143,80143,80143,80143,16-
22 gen 2024142,10142,10142,10142,10141,47-
19 gen 2024139,45139,45139,45139,45138,83-
18 gen 2024138,70138,70138,70138,70138,09-
17 gen 2024139,65139,65139,65139,65139,03-
16 gen 2024139,95139,95139,95139,95139,33-
15 gen 2024140,45140,45140,45140,45139,83-
12 gen 2024140,45140,45140,45140,45139,83-
11 gen 2024140,25140,25140,25140,25139,63-
10 gen 2024138,10138,10138,10138,10137,49-
09 gen 2024138,25138,25138,25138,25137,64-
08 gen 2024134,70134,70134,70134,70134,10-
05 gen 2024134,70134,70134,70134,70134,10-
04 gen 2024134,90134,90134,90134,90134,30-
03 gen 2024135,95135,95135,95135,95135,35-
02 gen 2024137,20137,20137,20137,20136,59-
29 dic 2023136,75136,75136,75136,75136,14-
28 dic 2023135,90135,90135,90135,90135,30-
27 dic 2023135,85135,85135,85135,85135,25-
22 dic 2023135,65135,65135,65135,65135,05-
21 dic 2023136,20136,20136,20136,20135,60-
20 dic 2023136,50136,50136,50136,50135,90-
19 dic 2023135,60135,60135,60135,60135,00-
18 dic 2023137,10137,10137,10137,10136,49-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...