La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
86,05+2,03 (+2,42 %)
À la clôture : 04:00PM EST
86,25 +0,20 (+0,23 %)
Échanges après Bourse : 06:21PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 janv. 202284,2786,1280,6886,0586,054 211 169
27 janv. 202286,0187,8783,3184,0284,024 310 000
26 janv. 202290,9091,8484,7285,8585,856 232 500
25 janv. 202288,7490,3087,0289,4589,455 022 500
24 janv. 202285,9691,1785,1191,0991,094 396 700
21 janv. 202288,5990,9087,3187,8787,874 591 600
20 janv. 202291,5591,9888,0588,3688,363 698 500
19 janv. 202291,8992,8190,0290,3390,334 176 700
18 janv. 202296,9097,4793,1193,4293,423 853 600
14 janv. 202298,8499,8897,0698,5398,532 722 200
13 janv. 2022103,66104,1698,8299,7699,763 804 900
12 janv. 202298,69100,5498,2799,4399,432 734 300
11 janv. 202295,6499,4294,9298,7398,734 071 800
10 janv. 202293,6495,8592,3095,7295,724 182 700
07 janv. 2022101,60101,6095,0995,2495,246 611 200
06 janv. 2022102,65102,83100,22101,50101,503 891 600
05 janv. 2022105,25108,10102,95103,07103,073 506 100
04 janv. 2022105,83106,75104,74105,72105,723 503 000
03 janv. 2022107,91108,64104,51105,26105,262 468 600
31 déc. 2021107,51108,99107,07108,45108,45983 200
30 déc. 2021108,38108,88107,13107,51107,511 038 000
29 déc. 2021106,76108,83106,60108,36108,361 216 700
28 déc. 2021106,21107,80106,12106,95106,951 524 300
27 déc. 2021105,55106,25105,08106,21106,214 083 300
23 déc. 2021106,00106,21104,50104,92104,922 660 800
22 déc. 2021103,50105,82103,49105,58105,582 501 900
21 déc. 2021102,40103,57102,07103,49103,491 839 500
20 déc. 2021101,73101,9399,24101,38101,382 709 700
17 déc. 2021104,19104,69102,30103,02103,024 291 000
16 déc. 2021106,36106,66103,71104,47104,475 464 400
15 déc. 2021105,45107,60104,29107,37107,376 796 500
14 déc. 2021106,39106,80104,13104,74104,744 156 800
13 déc. 2021109,66110,45107,76108,02108,023 637 500
10 déc. 2021107,85109,76107,49109,65109,653 251 800
09 déc. 2021106,77108,87106,16106,96106,962 577 000
08 déc. 2021106,93108,09106,00106,98106,982 448 700
07 déc. 2021106,50107,03105,23106,16106,162 452 400
06 déc. 2021104,13106,23103,65105,71105,714 196 000
03 déc. 2021103,67104,05101,23102,54102,542 801 300
03 déc. 20210.225 Dividende
02 déc. 202198,92103,1798,09102,78102,563 649 000
01 déc. 202197,39100,5397,3997,7697,553 887 800
30 nov. 202198,69100,7896,8197,7097,495 342 500
29 nov. 202199,75100,0097,4098,7698,542 122 400
26 nov. 202199,00100,4797,7198,7598,532 375 600
24 nov. 2021101,46102,00100,50101,09100,871 824 600
23 nov. 202199,76101,9098,95101,75101,532 559 200
22 nov. 2021102,51103,13100,11100,1799,953 032 900
19 nov. 2021101,96104,34101,94102,17101,952 404 500
18 nov. 2021102,15102,65101,12101,84101,622 485 400
17 nov. 202199,90101,8999,31101,54101,323 325 300
16 nov. 202197,6299,7396,8899,1198,892 711 400
15 nov. 202198,0098,3997,0097,3097,092 074 700
12 nov. 202196,7997,9496,3697,7997,581 458 100
11 nov. 202195,6197,0694,9296,3696,152 578 000
10 nov. 202197,1098,2494,2395,0294,813 113 100
09 nov. 202195,0298,3295,0097,5297,314 485 700
08 nov. 202192,6493,6792,0292,7292,522 998 000
05 nov. 202191,0093,0290,4992,5092,302 227 000
04 nov. 202189,5692,3689,5090,1589,952 633 500
03 nov. 202188,1490,5588,0788,8188,622 511 000
02 nov. 202190,3890,5788,1388,5088,311 792 400
01 nov. 202189,3390,5288,1090,3090,102 202 800
29 oct. 202189,1790,5889,0189,2789,071 727 300
28 oct. 202188,4189,6787,7789,3689,162 374 500
27 oct. 202189,1392,0087,7287,7787,583 009 700
26 oct. 202188,8389,0987,5988,7088,512 349 500
25 oct. 202188,5289,3688,0088,5788,382 267 900
22 oct. 202189,2990,4988,5188,5988,401 900 700
21 oct. 202188,7389,3088,5389,2289,021 478 900
20 oct. 202188,7590,0588,4189,5289,321 718 400
19 oct. 202188,6288,7887,5188,2988,101 243 300
18 oct. 202186,6088,5686,4788,4388,241 954 600
15 oct. 202188,2588,6486,7487,0586,862 375 800
14 oct. 202185,2387,5685,1387,4487,252 225 400
13 oct. 202184,0785,4083,9284,8384,642 091 100
12 oct. 202183,5484,2782,9483,7283,541 829 600
11 oct. 202183,2384,2183,1083,2983,111 994 200
08 oct. 202184,5784,7583,0283,4183,232 119 900
07 oct. 202183,9885,6783,9884,2984,111 691 200
06 oct. 202182,5084,1582,3083,2083,022 326 900
05 oct. 202183,2383,8182,3182,9682,782 027 700
04 oct. 202183,3584,0182,6683,0182,832 113 100
01 oct. 202184,2984,8183,3383,7583,572 096 100
30 sept. 202187,1487,5083,9483,9783,792 854 300
29 sept. 202185,5987,1485,5986,4886,292 429 200
28 sept. 202186,7787,0484,2485,0984,902 859 100
27 sept. 202186,3987,7685,7987,3387,142 659 600
24 sept. 202187,0887,6785,9287,0486,852 061 200
23 sept. 202188,7089,0287,2387,3287,132 948 600
22 sept. 202188,9289,7788,2788,4788,281 867 000
21 sept. 202187,8188,7987,0287,9387,742 378 100
20 sept. 202188,8390,2586,7388,0887,893 568 800
17 sept. 202190,0091,0789,8090,8090,604 521 600
16 sept. 202188,3891,4788,3890,3090,103 295 000
15 sept. 202187,5088,8387,0888,6488,452 948 400
14 sept. 202189,7589,8587,2287,8887,692 454 500
13 sept. 202190,1090,1687,5989,0088,813 646 600
10 sept. 202191,1691,6989,4589,5989,391 912 500
09 sept. 202191,4791,5789,3690,2490,044 449 500
*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...