PHM - PulteGroup, Inc.

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 202369,2569,7868,4769,4269,421 835 700
02 juin 202367,4869,4467,4869,3869,382 472 200
01 juin 202366,1467,3866,0467,3067,302 136 500
31 mai 202366,5166,7465,2866,0866,086 403 100
30 mai 202366,2766,7865,8966,6966,692 387 700
26 mai 202366,0466,4165,5165,8765,872 493 400
25 mai 202366,5367,1066,2166,5266,522 302 300
24 mai 202365,9966,5565,4165,7665,762 388 000
23 mai 202366,4266,4365,1665,6965,694 263 800
22 mai 202369,2169,9267,3667,4267,422 771 900
19 mai 202370,2670,3668,7169,1869,182 237 400
18 mai 202369,5770,5469,1570,1570,152 702 100
17 mai 202369,2469,8568,9269,5069,502 595 100
16 mai 202367,8469,6867,6269,3669,363 037 400
15 mai 202368,2668,6967,8368,5568,552 431 100
12 mai 202368,2468,8867,6768,4368,432 559 700
11 mai 202367,9568,2667,4968,1268,121 939 100
10 mai 202368,2868,5267,0267,8067,803 006 200
09 mai 202367,9668,7367,6467,7367,733 538 200
08 mai 202366,7067,9166,6467,7867,782 101 400
05 mai 202366,7567,2266,0567,0267,022 454 600
04 mai 202366,5567,0065,8266,3766,373 393 800
03 mai 202366,0067,2165,9766,4966,494 048 100
02 mai 202365,7765,9364,7065,7765,773 898 400
01 mai 202367,0567,4065,5665,7865,783 758 400
28 avr. 202366,4667,2066,2867,1567,153 064 600
27 avr. 202365,5166,2764,8666,2766,273 958 200
26 avr. 202364,7165,4264,4164,6364,634 256 500
25 avr. 202364,8266,0864,5064,9564,956 770 700
24 avr. 202362,3564,0262,3563,8663,864 045 500
21 avr. 202362,8563,1762,1862,8362,832 301 000
20 avr. 202363,7164,4962,7262,8162,813 213 600
19 avr. 202362,1862,5961,7462,4462,442 063 900
18 avr. 202361,1262,7261,0062,5962,593 667 500
17 avr. 202359,9760,8059,9560,5960,592 125 000
14 avr. 202359,4660,2159,3560,1460,142 915 700
13 avr. 202360,0860,0859,1959,2159,212 584 000
12 avr. 202360,1560,4059,5859,7559,752 115 300
11 avr. 202359,0160,2558,8959,7659,763 059 700
10 avr. 202357,6158,8757,2658,3358,332 976 600
06 avr. 202358,3658,5857,4057,8457,842 150 700
05 avr. 202358,1658,8558,0658,6358,631 932 000
04 avr. 202358,8759,2458,0058,4258,422 290 100
03 avr. 202358,0359,1558,0359,0059,001 893 900
31 mars 202356,8058,3856,8058,2858,282 728 800
30 mars 202357,3257,3356,6356,7856,781 456 500
29 mars 202357,7057,9556,7657,1557,151 711 500
28 mars 202356,7357,5756,7157,2757,271 683 300
27 mars 202356,9357,4456,4756,5556,551 953 900
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
17 mars 20230.16 Dividende
16 mars 202354,6456,1953,9255,9655,803 010 400
15 mars 202354,4255,8253,5554,6254,463 351 600
14 mars 202354,8955,6754,4355,0254,863 146 000
13 mars 202352,4054,6452,2454,2154,064 165 700
10 mars 202354,7655,1752,4153,4753,323 497 000
09 mars 202354,8355,8454,4054,4454,282 944 600
08 mars 202354,4254,7953,7654,7554,592 886 800
07 mars 202355,0155,3554,0254,0453,892 893 000
06 mars 202354,8955,4254,4454,7954,632 817 700
03 mars 202355,0155,5754,4855,1955,032 133 200
02 mars 202353,6854,4253,4054,2854,122 146 300
01 mars 202354,4055,4054,1354,2254,062 327 400
28 févr. 202353,6054,9553,6054,6754,513 437 300
27 févr. 202354,3254,5053,5053,7053,551 609 600
24 févr. 202352,7753,7152,6453,5853,432 756 800
23 févr. 202353,4954,2252,8054,0053,851 901 100
22 févr. 202353,4053,8252,8353,1252,972 212 200
21 févr. 202352,8553,8952,5952,7652,612 617 900
17 févr. 202355,3855,4653,5554,3054,143 175 300
16 févr. 202355,5356,3955,2355,9155,752 438 200
15 févr. 202355,9657,0855,7256,7456,581 496 800
14 févr. 202356,6757,4256,2556,4856,322 125 300
13 févr. 202355,9857,4255,6657,3957,232 632 400
10 févr. 202355,2456,2255,2255,9855,822 657 600
09 févr. 202356,2156,6355,3555,5755,412 636 100
08 févr. 202357,7257,7355,2655,5155,353 785 800
07 févr. 202356,9858,3356,7058,0757,902 849 400
06 févr. 202358,0058,1657,3357,4857,322 527 300
03 févr. 202358,7459,7858,2658,8058,632 772 700
02 févr. 202359,1260,8958,9760,2760,103 653 700
01 févr. 202356,7958,6556,0758,4458,275 325 100
31 janv. 202356,2056,9855,0756,8956,737 896 100
30 janv. 202352,1653,0251,9351,9951,842 971 900
27 janv. 202352,1953,1951,9852,6252,472 225 200
26 janv. 202352,2752,8351,3852,3752,221 800 800
25 janv. 202351,1252,1951,0451,9851,831 662 100
24 janv. 202351,6552,0050,8051,6251,471 704 400
23 janv. 202350,5351,4550,4251,0650,911 528 400
20 janv. 202350,4250,7549,4850,7150,571 945 100
19 janv. 202350,9451,0649,8950,1850,041 973 300
18 janv. 202351,3052,2850,8850,9750,822 472 600
17 janv. 202350,8151,3750,5651,0750,922 638 400
13 janv. 202349,3650,9349,2750,7450,592 086 000
12 janv. 202349,9950,5149,1250,3150,172 071 700
*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...