La bourse est fermée

PulteGroup, Inc. (PHM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
110,89+0,31 (+0,28 %)
À la clôture : 04:01PM EDT
110,56 -0,33 (-0,30 %)
Échanges après Bourse : 07:58PM EDT
Durée:
13 avr. 2023 - 13 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 avr. 2024109,90110,91109,28110,89110,891 534 600
11 avr. 2024109,42111,57109,42110,58110,581 175 400
10 avr. 2024110,99111,86109,10109,40109,402 239 000
09 avr. 2024115,88116,01112,76115,39115,391 307 100
08 avr. 2024116,57116,99115,01115,05115,051 679 800
05 avr. 2024114,10116,64113,87116,35116,351 298 900
04 avr. 2024117,09117,75113,25113,84113,841 778 800
03 avr. 2024113,70115,74113,51115,62115,621 461 000
02 avr. 2024115,83116,04112,36114,20114,202 025 400
01 avr. 2024120,49121,08117,86118,43118,431 246 300
28 mars 2024118,18120,89118,09120,62120,621 624 200
27 mars 2024117,01118,26116,32118,01118,011 407 500
26 mars 2024115,88116,83115,71115,99115,991 360 900
25 mars 2024115,80117,28115,65115,69115,691 107 300
22 mars 2024116,34117,41115,49116,45116,451 645 300
21 mars 2024115,29117,17115,26116,06116,061 625 600
20 mars 2024111,55114,59110,86113,99113,991 512 700
19 mars 2024109,56111,61109,13111,41111,411 635 300
18 mars 2024111,31111,74109,02110,18110,181 596 400
15 mars 2024108,60111,45108,59110,90110,904 465 500
14 mars 2024114,36114,64109,22109,72109,722 828 700
14 mars 20240.2 Dividende
13 mars 2024112,55114,80112,09114,28114,081 988 300
12 mars 2024110,62112,94109,74112,16111,961 528 400
11 mars 2024112,22112,34109,11110,85110,661 464 400
08 mars 2024114,36115,20111,89112,68112,481 284 900
07 mars 2024112,49114,72112,49113,80113,601 864 200
06 mars 2024111,45111,66110,27111,44111,242 046 500
05 mars 2024110,64113,07109,79110,45110,262 096 300
04 mars 2024112,23113,43110,79111,03110,842 510 000
01 mars 2024108,38111,41108,05111,21111,021 836 800
29 févr. 2024107,28108,73106,95108,38108,192 580 300
28 févr. 2024106,50107,30105,80106,43106,241 226 700
27 févr. 2024106,82107,91106,07106,86106,671 653 200
26 févr. 2024105,94107,19105,72106,20106,011 527 400
23 févr. 2024105,12106,83105,12105,74105,551 013 300
22 févr. 2024104,63106,12104,22104,68104,501 462 400
21 févr. 2024104,62105,87102,59103,62103,441 264 800
20 févr. 2024100,50103,25100,24103,04102,861 704 500
16 févr. 2024103,06103,40101,29101,45101,271 528 000
15 févr. 2024104,41104,93103,17104,48104,301 336 900
14 févr. 2024103,47104,51102,22103,82103,641 390 600
13 févr. 2024101,31103,25100,24102,00101,822 120 500
12 févr. 2024103,40106,34103,16105,68105,501 516 800
09 févr. 2024103,02103,93102,15103,10102,921 695 500
08 févr. 2024103,28104,10102,20103,26103,081 430 900
07 févr. 2024103,33104,28102,78103,01102,831 765 500
06 févr. 2024104,54104,54101,54102,57102,392 195 200
05 févr. 2024104,90105,04103,26104,35104,171 893 500
02 févr. 2024104,80107,17103,33105,97105,781 641 300
01 févr. 2024105,77107,01104,44106,73106,541 563 700
31 janv. 2024105,13107,73104,29104,56104,382 255 500
30 janv. 2024107,81110,75105,20105,55105,373 473 100
29 janv. 2024105,06106,60104,58106,06105,872 840 400
26 janv. 2024104,91106,34104,54105,12104,941 891 800
25 janv. 2024103,13105,15102,91105,13104,952 157 500
24 janv. 2024104,55105,16101,64102,36102,182 313 500
23 janv. 2024106,28108,11102,44103,60103,423 189 200
22 janv. 2024106,89109,26106,38109,24109,052 386 900
19 janv. 2024104,66106,22103,49106,07105,881 543 000
18 janv. 2024105,20105,80102,96104,23104,051 439 300
17 janv. 2024103,19103,98102,46103,75103,571 705 300
16 janv. 2024104,08104,79103,31104,12103,941 620 400
12 janv. 2024106,14106,39104,01104,91104,731 113 800
11 janv. 2024103,94105,88103,45105,82105,631 341 400
10 janv. 2024104,71106,11104,53105,21105,031 421 500
09 janv. 2024102,55103,57102,32103,31103,131 289 000
08 janv. 2024102,33103,77102,24103,73103,551 538 100
05 janv. 202499,86102,3399,86101,48101,301 601 900
04 janv. 202499,90101,4899,68100,31100,131 984 900
03 janv. 2024100,00101,3199,03100,47100,292 018 700
02 janv. 2024101,83102,56100,70101,55101,372 533 700
29 déc. 2023103,19103,85102,72103,22103,041 227 800
28 déc. 2023103,29104,21103,04103,49103,31880 700
27 déc. 2023103,36104,29102,95103,93103,751 177 900
26 déc. 2023102,75103,63102,41103,18103,001 111 800
22 déc. 2023103,03103,06101,98102,43102,251 410 200
21 déc. 2023103,85104,13101,58102,43102,251 259 400
20 déc. 2023102,80104,21101,98102,08101,901 672 300
19 déc. 2023102,32104,21101,70102,94102,762 348 100
18 déc. 2023102,28102,30100,40102,00101,822 324 600
18 déc. 20230.2 Dividende
15 déc. 2023103,61105,13102,16102,49102,116 866 200
14 déc. 202399,69105,0999,69104,88104,494 060 700
13 déc. 202396,7898,8895,3697,9697,603 163 500
12 déc. 202396,3196,6295,8095,9995,641 608 000
11 déc. 202395,8796,5695,3896,0595,691 774 200
08 déc. 202393,9996,6293,9996,3195,952 226 900
07 déc. 202392,7794,4992,4994,4694,112 142 500
06 déc. 202392,0093,7892,0092,4692,122 144 200
05 déc. 202390,9691,6090,5090,9290,581 581 900
04 déc. 202390,2391,4489,8191,0290,681 831 800
01 déc. 202388,5191,4188,5191,0290,682 474 700
30 nov. 202387,6788,5386,5988,4288,092 742 900
29 nov. 202388,5188,8687,8988,0187,681 263 600
28 nov. 202387,8988,4687,3687,5987,271 482 900
27 nov. 202388,0988,3387,5487,9187,581 563 600
24 nov. 202387,2488,1787,2488,1087,77613 300
22 nov. 202388,4089,1687,4787,9487,611 498 700
21 nov. 202387,7088,4887,2687,2986,971 576 100
*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...