La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
142,39+1,24 (+0,88 %)
À la clôture : 04:00PM EDT
142,41 +0,02 (+0,01 %)
Échanges après Bourse : 07:54PM EDT
Durée:
22 juin 2023 - 22 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 2024141,42142,78139,36142,39142,393 460 100
20 juin 2024139,73141,95139,36141,15141,152 821 100
18 juin 2024141,66142,06138,33139,40139,402 705 800
17 juin 2024142,15143,65140,78143,26143,262 393 900
14 juin 2024141,40143,10139,77142,78142,781 843 300
13 juin 2024143,03144,09141,24143,46143,461 712 200
12 juin 2024144,98149,88142,99143,73143,733 222 700
11 juin 2024141,35141,35139,29139,56139,561 813 100
10 juin 2024139,08142,44138,76142,22142,221 602 700
07 juin 2024139,00141,69138,08140,22140,222 866 300
06 juin 2024145,79146,56143,43143,70143,701 570 600
05 juin 2024145,00146,16142,97146,09146,091 557 900
04 juin 2024145,99146,57142,71143,87143,872 448 300
03 juin 2024147,80148,06146,25146,93146,931 911 800
31 mai 2024146,52148,08145,09147,80147,804 213 600
30 mai 2024142,65145,76142,44145,49145,491 809 100
29 mai 2024140,95141,97140,42141,38141,381 850 300
28 mai 2024144,82145,47141,82142,85142,851 341 000
24 mai 2024143,97144,88143,38144,62144,621 102 400
23 mai 2024145,12145,34142,29142,82142,821 906 800
22 mai 2024148,50149,25144,08144,59144,593 094 400
21 mai 2024149,83149,95148,38149,38149,381 622 300
20 mai 2024151,56151,93149,42149,79149,791 390 800
17 mai 2024152,31152,31150,59151,50151,501 490 500
16 mai 2024156,58157,07150,65150,97150,972 482 300
15 mai 2024151,78157,73151,30157,58157,584 305 000
14 mai 2024147,74148,38146,41148,00148,001 914 100
13 mai 2024150,87150,87146,72146,86146,862 845 300
10 mai 2024149,53150,51149,01149,97149,972 085 600
09 mai 2024148,44150,03148,05149,50149,504 055 000
08 mai 2024149,99151,01147,71147,74147,742 850 000
07 mai 2024152,46153,13151,28151,40151,402 545 000
06 mai 2024150,21151,33149,15151,26151,261 548 200
03 mai 2024150,00153,54148,45148,48148,483 134 100
02 mai 2024143,86145,62141,84145,46145,461 779 900
01 mai 2024142,30146,21140,99142,48142,481 957 400
01 mai 20240.3 Dividende
30 avr. 2024144,24145,41142,21142,49142,192 453 600
29 avr. 2024146,56147,44144,60145,97145,661 615 000
26 avr. 2024144,93147,85144,74145,33145,022 057 400
25 avr. 2024142,88144,83140,00144,20143,902 261 800
24 avr. 2024147,61149,95144,99146,12145,812 474 200
23 avr. 2024144,55149,15143,48148,03147,722 337 600
22 avr. 2024143,45144,19141,20143,07142,773 108 800
19 avr. 2024146,12146,83141,47142,19141,893 393 600
18 avr. 2024153,00154,26145,58145,88145,575 503 900
17 avr. 2024147,30148,20144,96145,74145,433 183 300
16 avr. 2024147,20147,35144,11146,05145,743 085 800
15 avr. 2024151,09153,39148,52149,07148,762 736 400
12 avr. 2024149,48151,75148,97151,71151,392 833 100
11 avr. 2024149,23151,80148,85150,69150,372 932 900
10 avr. 2024151,05152,70148,17148,25147,943 526 000
09 avr. 2024158,44158,99155,94158,37158,041 756 500
08 avr. 2024158,60159,20155,61156,74156,411 513 000
05 avr. 2024156,13158,67155,74158,52158,191 640 000
04 avr. 2024159,99161,04155,87156,13155,801 769 600
03 avr. 2024154,50158,17154,31157,82157,491 646 800
02 avr. 2024156,89157,46154,29155,65155,322 425 500
01 avr. 2024164,32165,75161,50161,88161,541 966 400
28 mars 2024162,33165,21162,10164,55164,201 740 500
27 mars 2024160,44162,14160,01162,05161,711 210 800
26 mars 2024160,41161,34159,11159,27158,931 391 000
25 mars 2024161,04162,03159,68159,78159,441 621 100
22 mars 2024161,98162,75161,21161,82161,481 673 500
21 mars 2024160,46162,75160,40161,40161,062 398 100
20 mars 2024156,09158,81155,22158,58158,251 738 800
19 mars 2024151,40156,61151,06156,09155,762 918 400
18 mars 2024151,43153,66149,90151,51151,192 476 700
15 mars 2024149,11152,95149,11151,69151,377 783 700
14 mars 2024154,23155,44148,80150,32150,005 424 700
13 mars 2024155,06157,35154,59155,20154,872 396 600
12 mars 2024152,55155,47151,56154,62154,291 773 900
11 mars 2024153,23153,54150,89152,71152,392 458 000
08 mars 2024155,76156,29152,51153,58153,261 941 500
07 mars 2024153,64157,25153,53155,30154,972 985 400
06 mars 2024152,43152,94150,66151,88151,562 364 600
05 mars 2024152,25155,01150,33151,12150,802 552 100
04 mars 2024154,57156,08151,89152,47152,152 505 300
01 mars 2024149,50153,09148,38152,97152,651 988 600
29 févr. 2024147,17149,63146,86149,44149,133 780 800
28 févr. 2024145,69146,83144,94145,98145,671 476 500
27 févr. 2024146,44146,88144,73145,44145,131 352 200
26 févr. 2024146,40147,59145,81145,86145,551 329 100
23 févr. 2024145,61147,55145,61146,10145,791 266 500
22 févr. 2024145,34146,72144,95145,13144,821 752 700
21 févr. 2024145,48146,30142,87143,99143,691 677 100
20 févr. 2024140,02143,54139,70143,47143,172 151 400
16 févr. 2024143,31144,01141,20141,27140,971 815 100
15 févr. 2024146,25146,45144,45145,38145,071 696 300
14 févr. 2024144,21146,31142,93145,50145,191 803 000
13 févr. 2024141,91144,22140,25142,37142,072 771 200
12 févr. 2024145,48149,38144,88148,28147,971 988 500
09 févr. 2024144,10145,31142,94144,91144,601 875 300
08 févr. 2024145,03145,89142,99144,58144,281 963 400
07 févr. 2024143,90146,45143,90144,64144,341 635 300
06 févr. 2024145,33145,63141,45143,03142,732 345 800
05 févr. 2024144,00145,80143,47145,23144,921 932 400
05 févr. 20240.3 Dividende
02 févr. 2024144,64148,32143,50146,89146,282 438 100
01 févr. 2024145,09147,42143,91147,33146,723 159 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...