La bourse ferme dans 5 h 17 min

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
144,20-1,92 (-1,31 %)
À la clôture : 04:00PM EDT
143,96 -0,24 (-0,17 %)
Avant Bourse : 05:29AM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024142,88144,83140,00144,20144,202 261 800
24 avr. 2024147,61149,95144,99146,12146,122 474 200
23 avr. 2024144,55149,15143,48148,03148,032 337 600
22 avr. 2024143,45144,19141,20143,07143,073 108 800
19 avr. 2024146,12146,83141,47142,19142,193 393 600
18 avr. 2024153,00154,26145,58145,88145,885 503 900
17 avr. 2024147,30148,20144,96145,74145,743 183 300
16 avr. 2024147,20147,35144,11146,05146,053 085 800
15 avr. 2024151,09153,39148,52149,07149,072 736 400
12 avr. 2024149,48151,75148,97151,71151,712 833 100
11 avr. 2024149,23151,80148,85150,69150,692 932 900
10 avr. 2024151,05152,70148,17148,25148,253 526 000
09 avr. 2024158,44158,99155,94158,37158,371 756 500
08 avr. 2024158,60159,20155,61156,74156,741 513 000
05 avr. 2024156,13158,67155,74158,52158,521 640 000
04 avr. 2024159,99161,04155,87156,13156,131 769 600
03 avr. 2024154,50158,17154,31157,82157,821 646 800
02 avr. 2024156,89157,46154,29155,65155,652 425 500
01 avr. 2024164,32165,75161,50161,88161,881 966 400
28 mars 2024162,33165,21162,10164,55164,551 740 500
27 mars 2024160,44162,14160,01162,05162,051 210 800
26 mars 2024160,41161,34159,11159,27159,271 391 000
25 mars 2024161,04162,03159,68159,78159,781 621 100
22 mars 2024161,98162,75161,21161,82161,821 673 500
21 mars 2024160,46162,75160,40161,40161,402 398 100
20 mars 2024156,09158,81155,22158,58158,581 738 800
19 mars 2024151,40156,61151,06156,09156,092 918 400
18 mars 2024151,43153,66149,90151,51151,512 476 700
15 mars 2024149,11152,95149,11151,69151,697 783 700
14 mars 2024154,23155,44148,80150,32150,325 424 700
13 mars 2024155,06157,35154,59155,20155,202 396 600
12 mars 2024152,55155,47151,56154,62154,621 773 900
11 mars 2024153,23153,54150,89152,71152,712 458 000
08 mars 2024155,76156,29152,51153,58153,581 941 500
07 mars 2024153,64157,25153,53155,30155,302 985 400
06 mars 2024152,43152,94150,66151,88151,882 364 600
05 mars 2024152,25155,01150,33151,12151,122 552 100
04 mars 2024154,57156,08151,89152,47152,472 505 300
01 mars 2024149,50153,09148,38152,97152,971 988 600
29 févr. 2024147,17149,63146,86149,44149,443 780 800
28 févr. 2024145,69146,83144,94145,98145,981 476 500
27 févr. 2024146,44146,88144,73145,44145,441 352 200
26 févr. 2024146,40147,59145,81145,86145,861 329 100
23 févr. 2024145,61147,55145,61146,10146,101 266 500
22 févr. 2024145,34146,72144,95145,13145,131 752 700
21 févr. 2024145,48146,30142,87143,99143,991 677 100
20 févr. 2024140,02143,54139,70143,47143,472 151 400
16 févr. 2024143,31144,01141,20141,27141,271 815 100
15 févr. 2024146,25146,45144,45145,38145,381 696 300
14 févr. 2024144,21146,31142,93145,50145,501 803 000
13 févr. 2024141,91144,22140,25142,37142,372 771 200
12 févr. 2024145,48149,38144,88148,28148,281 988 500
09 févr. 2024144,10145,31142,94144,91144,911 875 300
08 févr. 2024145,03145,89142,99144,58144,581 963 400
07 févr. 2024143,90146,45143,90144,64144,641 635 300
06 févr. 2024145,33145,63141,45143,03143,032 345 800
05 févr. 2024144,00145,80143,47145,23145,231 932 400
05 févr. 20240.3 Dividende
02 févr. 2024144,64148,32143,50146,89146,592 438 100
01 févr. 2024145,09147,42143,91147,33147,033 159 100
31 janv. 2024142,61145,53142,13142,91142,623 234 300
30 janv. 2024140,90143,97140,63143,26142,973 537 000
29 janv. 2024141,00141,10139,81140,20139,914 557 200
26 janv. 2024140,65141,60139,71140,50140,213 806 900
25 janv. 2024140,13141,70139,01141,57141,283 909 900
24 janv. 2024144,67145,23138,83139,21138,934 937 900
23 janv. 2024148,50151,00141,51143,13142,8411 109 900
22 janv. 2024155,65157,93155,01157,70157,383 323 500
19 janv. 2024153,13155,44152,32155,30154,982 175 800
18 janv. 2024153,78154,24150,79152,53152,222 135 400
17 janv. 2024151,75153,01151,05151,96151,651 863 600
16 janv. 2024153,00153,81152,17152,99152,681 645 900
12 janv. 2024155,28155,28152,98153,92153,611 410 600
11 janv. 2024153,28155,32152,62154,98154,662 287 300
10 janv. 2024154,19156,78153,50154,52154,202 211 000
09 janv. 2024151,00152,94150,85151,76151,451 593 100
08 janv. 2024150,31152,44150,01152,28151,971 912 300
05 janv. 2024147,01150,16146,57148,63148,332 138 700
04 janv. 2024147,51149,82147,21147,69147,391 926 800
03 janv. 2024147,76149,05146,18147,95147,653 083 500
02 janv. 2024149,90151,57148,04149,88149,571 898 200
29 déc. 2023151,46152,76151,01151,98151,671 478 900
28 déc. 2023151,75152,69151,10151,98151,671 187 400
27 déc. 2023150,98152,53150,31151,75151,441 211 000
26 déc. 2023150,32151,42150,08150,71150,40971 300
22 déc. 2023151,33151,33148,96149,94149,631 413 900
21 déc. 2023151,00151,83149,17150,33150,021 912 000
20 déc. 2023150,01152,00149,12149,39149,082 145 500
19 déc. 2023149,50150,84148,64150,24149,932 818 500
18 déc. 2023150,03150,25146,95148,60148,304 054 200
15 déc. 2023151,28154,64149,57150,11149,807 537 500
14 déc. 2023146,60153,63146,15153,13152,825 732 400
13 déc. 2023141,39144,64139,38144,17143,883 971 700
12 déc. 2023139,12140,29138,83139,80139,512 687 600
11 déc. 2023137,87140,20137,25138,90138,624 111 900
08 déc. 2023136,15138,87135,99138,46138,182 899 100
07 déc. 2023134,17136,60134,14136,34136,063 864 300
06 déc. 2023132,30135,02132,00133,61133,343 113 400
05 déc. 2023130,57131,06129,63130,73130,461 926 400
04 déc. 2023130,06131,68129,35130,49130,222 153 600
*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...