La bourse est fermée

PulteGroup, Inc. (PHM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
56,66+0,27 (+0,48 %)
À la clôture : 04:04PM EDT
56,66 +0,01 (+0,02 %)
Échanges après Bourse : 04:11PM EDT
Durée:
25 mars 2022 - 25 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 202356,2156,9455,2656,6656,662 105 700
23 mars 202356,7957,8955,8656,3956,392 749 400
22 mars 202356,5457,1755,9255,9355,933 243 300
21 mars 202355,9156,5055,6155,8255,822 826 800
20 mars 202355,5756,0855,1655,3655,362 707 900
17 mars 202355,9656,0454,9255,4255,428 678 900
16 mars 202354,6456,1953,9255,9655,963 010 400
15 mars 202354,4255,8253,5554,6254,623 351 600
14 mars 202354,8955,6754,4355,0255,023 146 000
13 mars 202352,4054,6452,2454,2154,214 165 700
10 mars 202354,7655,1752,4153,4753,473 497 000
09 mars 202354,8355,8454,4054,4454,442 944 600
08 mars 202354,4254,7953,7654,7554,752 886 800
07 mars 202355,0155,3554,0254,0454,042 893 000
06 mars 202354,8955,4254,4454,7954,792 817 700
03 mars 202355,0155,5754,4855,1955,192 133 200
02 mars 202353,6854,4253,4054,2854,282 146 300
01 mars 202354,4055,4054,1354,2254,222 327 400
28 févr. 202353,6054,9553,6054,6754,673 437 300
27 févr. 202354,3254,5053,5053,7053,701 609 600
24 févr. 202352,7753,7152,6453,5853,582 756 800
23 févr. 202353,4954,2252,8054,0054,001 901 100
22 févr. 202353,4053,8252,8353,1253,122 212 200
21 févr. 202352,8553,8952,5952,7652,762 617 900
17 févr. 202355,3855,4653,5554,3054,303 175 300
16 févr. 202355,5356,3955,2355,9155,912 438 200
15 févr. 202355,9657,0855,7256,7456,741 496 800
14 févr. 202356,6757,4256,2556,4856,482 125 300
13 févr. 202355,9857,4255,6657,3957,392 632 400
10 févr. 202355,2456,2255,2255,9855,982 657 600
09 févr. 202356,2156,6355,3555,5755,572 636 100
08 févr. 202357,7257,7355,2655,5155,513 785 800
07 févr. 202356,9858,3356,7058,0758,072 849 400
06 févr. 202358,0058,1657,3357,4857,482 527 300
03 févr. 202358,7459,7858,2658,8058,802 772 700
02 févr. 202359,1260,8958,9760,2760,273 653 700
01 févr. 202356,7958,6556,0758,4458,445 325 100
31 janv. 202356,2056,9855,0756,8956,897 896 100
30 janv. 202352,1653,0251,9351,9951,992 971 900
27 janv. 202352,1953,1951,9852,6252,622 225 200
26 janv. 202352,2752,8351,3852,3752,371 800 800
25 janv. 202351,1252,1951,0451,9851,981 662 100
24 janv. 202351,6552,0050,8051,6251,621 704 400
23 janv. 202350,5351,4550,4251,0651,061 528 400
20 janv. 202350,4250,7549,4850,7150,711 945 100
19 janv. 202350,9451,0649,8950,1850,181 973 300
18 janv. 202351,3052,2850,8850,9750,972 472 600
17 janv. 202350,8151,3750,5651,0751,072 638 400
13 janv. 202349,3650,9349,2750,7450,742 086 000
12 janv. 202349,9950,5149,1250,3150,312 071 700
11 janv. 202349,0049,9248,8549,8349,831 848 100
10 janv. 202347,7348,5147,4148,4348,431 292 900
09 janv. 202348,5549,1048,0948,1348,131 506 800
06 janv. 202348,0248,5347,8248,3148,311 952 700
05 janv. 202346,7947,9346,6047,6747,672 150 800
04 janv. 202346,8847,6646,5247,4147,412 442 900
03 janv. 202346,4046,4945,5346,2046,201 500 600
30 déc. 202245,2745,7645,1145,5345,531 320 800
29 déc. 202245,0446,1544,5945,8245,82930 500
28 déc. 202245,9446,0344,8044,8944,891 221 700
27 déc. 202245,6046,0545,3445,8745,871 092 200
23 déc. 202245,7146,0545,3445,7945,79963 800
22 déc. 202245,1446,0544,8946,0346,031 211 800
21 déc. 202245,5246,0845,3445,7645,761 388 400
20 déc. 202244,7245,2344,4044,7844,781 616 500
19 déc. 202245,8846,2045,0045,0845,082 126 600
16 déc. 202246,1146,6245,7846,3046,304 336 600
15 déc. 202245,1347,3744,9047,0547,054 093 600
14 déc. 202246,2146,8345,5146,3346,332 773 300
13 déc. 202247,1647,6145,4445,7945,792 780 200
12 déc. 202244,0645,0243,8044,8244,821 944 900
09 déc. 202243,8344,4743,6243,9243,921 156 300
08 déc. 202244,3645,0144,0844,4144,411 468 800
07 déc. 202243,6944,8643,5544,6044,601 568 400
06 déc. 202243,8944,0542,7843,3843,382 177 900
05 déc. 202243,6844,1343,4543,7143,711 410 400
02 déc. 202244,2145,0944,0444,5944,591 467 700
01 déc. 202245,3646,1344,8245,1545,152 285 500
30 nov. 202243,8544,8542,8044,7844,786 002 300
29 nov. 202243,4844,3143,4044,0944,091 924 000
28 nov. 202244,0244,3943,6243,8243,821 910 500
25 nov. 202244,2744,5844,2044,5244,52988 000
23 nov. 202243,7344,7943,3244,7044,701 806 800
22 nov. 202243,1143,7543,0043,7343,731 540 500
21 nov. 202242,8242,8442,0542,4142,411 599 200
18 nov. 202243,5643,6542,1942,8542,851 442 300
17 nov. 202242,5542,9041,7242,8442,841 918 900
16 nov. 202243,3443,7943,0643,7043,702 262 400
15 nov. 202243,5844,3042,7043,6243,622 415 000
14 nov. 202244,2044,3542,4942,5142,512 646 000
11 nov. 202243,8244,8743,4844,3744,372 785 300
10 nov. 202241,0844,2241,0343,7843,784 704 600
09 nov. 202238,6040,2238,3138,5838,582 829 100
08 nov. 202238,9239,4038,2138,9238,922 991 700
07 nov. 202238,5138,7737,6338,7238,722 046 400
04 nov. 202237,9038,6237,3338,2638,262 192 600
03 nov. 202237,8238,0837,0637,2237,222 750 900
02 nov. 202239,6240,6238,6238,6438,642 584 200
01 nov. 202240,9141,0439,4439,8039,802 860 400
31 oct. 202239,8140,1239,0539,9939,992 742 700
*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...