Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DHI.US
176.34+1.06(+0.60%)(czas lokalny: 16.08.2024 10:55)D.R. Horton Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 175.59 | 176.94 | 172.71 | 174.69 | 1 135 940 | 0 |
14.08.2024 | 176.52 | 176.85 | 174.00 | 175.00 | 1 503 652 | 0 |
13.08.2024 | 173.89 | 176.95 | 173.28 | 175.21 | 1 796 853 | 0 |
12.08.2024 | 172.44 | 173.89 | 170.47 | 172.27 | 1 919 175 | 0 |
09.08.2024 | 173.37 | 175.62 | 172.76 | 172.97 | 2 801 661 | 0 |
08.08.2024 | 170.85 | 173.73 | 169.00 | 172.73 | 2 233 559 | 0 |
07.08.2024 | 175.87 | 177.40 | 168.62 | 170.41 | 3 071 826 | 0 |
06.08.2024 | 173.54 | 177.71 | 170.93 | 173.64 | 2 225 654 | 0 |
05.08.2024 | 167.93 | 175.45 | 167.02 | 172.75 | 2 859 006 | 0 |
02.08.2024 | 175.27 | 180.93 | 173.72 | 177.62 | 3 164 857 | 0 |
01.08.2024 | 181.42 | 183.21 | 177.29 | 179.05 | 2 797 602 | 0 |
31.07.2024 | 181.36 | 185.47 | 177.89 | 179.93 | 3 127 476 | 0 |
30.07.2024 | 179.22 | 181.37 | 177.24 | 180.44 | 2 001 380 | 0 |
29.07.2024 | 177.90 | 179.80 | 176.20 | 178.71 | 1 513 610 | 0 |
26.07.2024 | 177.56 | 180.15 | 175.56 | 176.94 | 3 147 777 | 0 |
25.07.2024 | 172.28 | 176.59 | 170.33 | 172.70 | 2 832 975 | 0 |
24.07.2024 | 175.78 | 176.96 | 170.95 | 171.07 | 3 263 155 | 0 |
23.07.2024 | 176.80 | 178.71 | 174.82 | 176.56 | 3 030 663 | 0 |
22.07.2024 | 174.54 | 178.01 | 172.02 | 177.16 | 3 627 128 | 0 |
19.07.2024 | 174.62 | 177.06 | 171.13 | 173.84 | 4 094 455 | 0 |
18.07.2024 | 166.40 | 177.47 | 165.57 | 173.42 | 9 550 104 | 0 |
17.07.2024 | 160.41 | 162.22 | 157.09 | 157.51 | 3 932 261 | 0 |
16.07.2024 | 154.90 | 162.64 | 154.38 | 162.26 | 3 167 042 | 0 |
15.07.2024 | 153.97 | 154.77 | 151.66 | 152.16 | 2 546 989 | 0 |
12.07.2024 | 150.90 | 155.35 | 150.86 | 153.74 | 3 936 595 | 0 |
11.07.2024 | 144.04 | 150.57 | 143.72 | 149.73 | 4 529 963 | 0 |
10.07.2024 | 136.97 | 140.32 | 136.72 | 139.59 | 2 894 615 | 0 |
09.07.2024 | 136.00 | 137.69 | 135.30 | 136.00 | 1 687 853 | 0 |
08.07.2024 | 136.62 | 137.88 | 135.04 | 136.18 | 1 651 080 | 0 |
05.07.2024 | 136.27 | 136.81 | 134.68 | 135.56 | 1 642 573 | 0 |
03.07.2024 | 134.44 | 137.77 | 134.43 | 136.03 | 1 616 763 | 0 |
02.07.2024 | 134.00 | 135.61 | 133.02 | 135.21 | 3 480 536 | 0 |
01.07.2024 | 141.53 | 141.76 | 136.94 | 137.02 | 2 384 478 | 0 |
28.06.2024 | 141.71 | 142.43 | 139.75 | 140.93 | 2 787 641 | 0 |
27.06.2024 | 140.41 | 141.43 | 138.99 | 141.20 | 1 306 572 | 0 |
26.06.2024 | 139.61 | 140.87 | 139.57 | 140.32 | 1 491 456 | 0 |
25.06.2024 | 144.00 | 143.94 | 139.17 | 140.44 | 1 918 843 | 0 |
24.06.2024 | 142.09 | 145.34 | 141.81 | 144.05 | 1 896 259 | 0 |
21.06.2024 | 141.42 | 142.78 | 139.36 | 142.39 | 3 459 887 | 0 |
20.06.2024 | 139.37 | 141.95 | 139.36 | 141.15 | 2 816 651 | 0 |
18.06.2024 | 141.66 | 139.40 | 139.40 | 139.40 | 2 705 797 | 0 |
17.06.2024 | 142.15 | 143.65 | 140.72 | 143.26 | 1 921 859 | 0 |
14.06.2024 | 141.40 | 143.10 | 139.77 | 142.78 | 1 515 208 | 0 |
13.06.2024 | 143.46 | 144.09 | 141.24 | 143.46 | 1 707 587 | 0 |
12.06.2024 | 145.65 | 149.88 | 142.99 | 143.73 | 3 194 622 | 0 |
11.06.2024 | 141.35 | 141.35 | 139.28 | 139.56 | 1 811 713 | 0 |
10.06.2024 | 139.08 | 142.44 | 138.75 | 142.22 | 1 592 637 | 0 |
07.06.2024 | 139.00 | 141.69 | 138.08 | 140.22 | 2 777 672 | 0 |
06.06.2024 | 145.82 | 146.56 | 143.43 | 143.70 | 1 569 282 | 0 |
05.06.2024 | 145.00 | 146.16 | 142.97 | 146.09 | 1 557 574 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus