Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PHM.US
121.72-2.84(-2.28%)(czas lokalny: 17.07.2024 16:00)PulteGroup Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 118.34 | 124.80 | 117.95 | 124.56 | 2 813 514 | 0 |
15.07.2024 | 116.85 | 118.27 | 115.89 | 116.24 | 2 146 328 | 0 |
12.07.2024 | 114.98 | 117.55 | 114.98 | 116.33 | 2 312 173 | 0 |
11.07.2024 | 110.98 | 114.94 | 110.41 | 113.84 | 2 620 436 | 0 |
10.07.2024 | 105.37 | 107.31 | 105.07 | 107.15 | 1 437 674 | 0 |
09.07.2024 | 104.78 | 106.50 | 104.25 | 104.70 | 1 429 295 | 0 |
08.07.2024 | 104.98 | 105.86 | 104.02 | 105.26 | 1 539 351 | 0 |
05.07.2024 | 104.80 | 105.39 | 103.24 | 103.95 | 1 849 108 | 0 |
03.07.2024 | 104.27 | 106.65 | 103.88 | 105.06 | 1 180 686 | 0 |
02.07.2024 | 103.42 | 105.12 | 102.75 | 104.52 | 2 569 577 | 0 |
01.07.2024 | 110.49 | 110.99 | 105.95 | 106.23 | 2 150 989 | 0 |
28.06.2024 | 110.11 | 111.52 | 109.04 | 110.10 | 3 680 122 | 0 |
27.06.2024 | 109.96 | 110.43 | 109.21 | 109.75 | 1 203 977 | 0 |
26.06.2024 | 109.26 | 110.41 | 109.00 | 110.05 | 1 191 070 | 0 |
25.06.2024 | 112.40 | 112.40 | 109.10 | 110.04 | 1 495 475 | 0 |
24.06.2024 | 111.57 | 113.83 | 111.37 | 112.68 | 1 509 386 | 0 |
21.06.2024 | 110.98 | 111.57 | 108.78 | 111.57 | 3 699 399 | 0 |
20.06.2024 | 110.93 | 112.27 | 109.33 | 110.69 | 2 068 248 | 0 |
18.06.2024 | 113.17 | 111.14 | 111.14 | 111.14 | 1 916 849 | 0 |
17.06.2024 | 113.75 | 114.47 | 112.90 | 114.41 | 1 323 965 | 0 |
14.06.2024 | 114.04 | 114.54 | 112.44 | 114.09 | 1 412 737 | 0 |
13.06.2024 | 114.99 | 115.92 | 113.69 | 115.47 | 907 707 | 0 |
12.06.2024 | 116.11 | 118.10 | 114.83 | 115.36 | 2 401 168 | 0 |
11.06.2024 | 112.56 | 112.93 | 110.59 | 110.95 | 1 230 829 | 0 |
10.06.2024 | 110.72 | 113.54 | 110.28 | 113.40 | 1 767 560 | 0 |
07.06.2024 | 110.88 | 112.03 | 108.84 | 111.54 | 1 521 661 | 0 |
06.06.2024 | 115.59 | 115.87 | 113.83 | 114.49 | 1 474 548 | 0 |
05.06.2024 | 113.41 | 115.69 | 112.40 | 115.57 | 1 333 831 | 0 |
04.06.2024 | 114.71 | 115.31 | 112.16 | 112.89 | 1 357 464 | 0 |
03.06.2024 | 117.79 | 117.77 | 115.29 | 115.49 | 1 464 195 | 0 |
31.05.2024 | 116.53 | 117.42 | 115.25 | 117.32 | 3 451 438 | 0 |
30.05.2024 | 113.58 | 115.87 | 113.30 | 115.77 | 1 342 101 | 0 |
29.05.2024 | 112.09 | 113.28 | 111.50 | 112.54 | 1 511 446 | 0 |
28.05.2024 | 114.54 | 115.02 | 112.46 | 113.26 | 1 335 690 | 0 |
24.05.2024 | 113.97 | 114.30 | 114.30 | 114.30 | 812 989 | 0 |
23.05.2024 | 114.92 | 115.20 | 112.29 | 112.74 | 1 378 134 | 0 |
22.05.2024 | 116.68 | 117.35 | 113.11 | 114.20 | 2 003 357 | 0 |
21.05.2024 | 118.95 | 119.40 | 117.37 | 117.90 | 1 084 606 | 0 |
20.05.2024 | 119.03 | 120.28 | 119.02 | 119.20 | 1 531 673 | 0 |
17.05.2024 | 119.07 | 119.47 | 117.85 | 119.07 | 1 316 818 | 0 |
16.05.2024 | 121.66 | 122.72 | 118.41 | 118.66 | 1 860 061 | 0 |
15.05.2024 | 118.55 | 122.35 | 118.45 | 122.07 | 2 895 954 | 0 |
14.05.2024 | 117.03 | 117.30 | 115.84 | 116.18 | 1 351 889 | 0 |
13.05.2024 | 118.56 | 118.48 | 116.28 | 116.38 | 1 254 209 | 0 |
10.05.2024 | 117.22 | 118.08 | 116.86 | 117.68 | 1 580 696 | 0 |
09.05.2024 | 116.13 | 117.65 | 116.03 | 116.99 | 1 276 919 | 0 |
08.05.2024 | 115.80 | 116.70 | 115.08 | 115.79 | 1 285 091 | 0 |
07.05.2024 | 117.78 | 118.75 | 116.92 | 116.95 | 1 887 216 | 0 |
06.05.2024 | 118.13 | 118.74 | 116.93 | 117.65 | 1 653 180 | 0 |
03.05.2024 | 117.62 | 120.74 | 116.59 | 116.64 | 1 874 113 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus