La bourse ferme dans 2 h 43 min

PulteGroup, Inc. (PHM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
55,51-2,56 (-4,41 %)
À la clôture : 04:04PM EST
56,19 +0,68 (+1,23 %)
Avant Bourse : 08:24AM EST
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
13 déc. 20220.16 Dividende
12 déc. 202244,0645,0243,8044,8244,661 944 900
09 déc. 202243,8344,4743,6243,9243,761 156 300
08 déc. 202244,3645,0144,0844,4144,251 468 800
07 déc. 202243,6944,8643,5544,6044,441 568 400
06 déc. 202243,8944,0542,7843,3843,232 177 900
05 déc. 202243,6844,1343,4543,7143,551 410 400
02 déc. 202244,2145,0944,0444,5944,431 467 700
01 déc. 202245,3646,1344,8245,1544,992 285 500
30 nov. 202243,8544,8542,8044,7844,626 002 300
29 nov. 202243,4844,3143,4044,0943,931 924 000
28 nov. 202244,0244,3943,6243,8243,661 910 500
25 nov. 202244,2744,5844,2044,5244,36988 000
23 nov. 202243,7344,7943,3244,7044,541 806 800
22 nov. 202243,1143,7543,0043,7343,571 540 500
21 nov. 202242,8242,8442,0542,4142,261 599 200
18 nov. 202243,5643,6542,1942,8542,701 442 300
17 nov. 202242,5542,9041,7242,8442,691 918 900
16 nov. 202243,3443,7943,0643,7043,542 262 400
15 nov. 202243,5844,3042,7043,6243,462 415 000
14 nov. 202244,2044,3542,4942,5142,362 646 000
11 nov. 202243,8244,8743,4844,3744,212 785 300
10 nov. 202241,0844,2241,0343,7843,624 704 600
09 nov. 202238,6040,2238,3138,5838,442 829 100
08 nov. 202238,9239,4038,2138,9238,782 991 700
07 nov. 202238,5138,7737,6338,7238,582 046 400
04 nov. 202237,9038,6237,3338,2638,122 192 600
03 nov. 202237,8238,0837,0637,2237,092 750 900
02 nov. 202239,6240,6238,6238,6438,502 584 200
01 nov. 202240,9141,0439,4439,8039,662 860 400
31 oct. 202239,8140,1239,0539,9939,852 742 700
28 oct. 202238,9740,4538,7940,3340,192 043 200
27 oct. 202238,9840,2438,5139,2339,093 234 700
26 oct. 202239,1039,9138,8038,8838,743 130 300
25 oct. 202237,9640,5137,7839,5539,415 781 900
24 oct. 202237,8338,1937,2137,9637,823 586 200
21 oct. 202236,1137,6135,9937,4937,362 764 000
20 oct. 202237,3138,2036,5036,5936,462 135 000
19 oct. 202238,9839,0236,6437,1637,032 849 400
18 oct. 202239,1239,6838,7439,6339,492 487 000
17 oct. 202238,3538,8938,0738,3338,192 066 700
14 oct. 202239,1039,4437,2237,5837,452 140 400
13 oct. 202238,0039,2036,5238,8538,712 804 700
12 oct. 202239,9040,1038,9739,0038,862 199 700
11 oct. 202239,6340,7439,2939,9539,811 647 000
10 oct. 202240,4740,6039,5439,8639,721 591 800
07 oct. 202240,6940,6939,5240,0939,951 950 700
06 oct. 202240,6941,5040,5241,2741,121 732 700
05 oct. 202240,4841,0940,1840,8640,711 957 100
04 oct. 202239,9741,0139,9740,9940,842 159 400
03 oct. 202238,2639,4837,8039,2539,112 542 300
30 sept. 202238,0838,2937,4437,5037,372 481 600
29 sept. 202238,6438,7337,9338,1438,001 821 700
28 sept. 202238,0839,7537,7639,4439,302 496 200
27 sept. 202238,4238,6537,2337,5437,412 067 500
26 sept. 202238,9039,2237,8737,9137,771 949 800
23 sept. 202238,4939,2738,2339,1539,012 625 000
22 sept. 202239,0439,7038,6838,9138,773 085 500
21 sept. 202240,1140,8439,2639,3439,202 213 600
21 sept. 20220.15 Dividende
20 sept. 202239,9140,3339,6239,9839,692 918 200
*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...