Premium
D R Horton Inc (DHI)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.82 | -1.42745098039 | 127.5 | 132.49 | 124.81 | 4294714 | 128.08070496 | CS |
| 4 | -11.83 | -8.60301069013 | 137.51 | 142.67 | 124.23 | 3921054 | 129.91778372 | CS |
| 12 | -31.035 | -19.8034648885 | 156.715 | 158.605 | 124.23 | 3573477 | 138.17453137 | CS |
| 26 | -57.44 | -31.3674093491 | 183.12 | 197.77 | 124.23 | 2919784 | 155.85370026 | CS |
| 52 | -28.89 | -18.6905609109 | 154.57 | 197.77 | 124.23 | 2701746 | 156.11261897 | CS |
| 156 | 39.17 | 45.2780025431 | 86.51 | 197.77 | 59.25 | 2920013 | 115.18333237 | CS |
| 260 | 69 | 121.736062103 | 56.68 | 197.77 | 25.51 | 3157716 | 96.5394979 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 125.68 | -1.13 | -0.89 | 127 | 127.8 | 124.81 | 3879707 |
| 1740786000 | 126.81 | 0.37 | 0.29 | 126.84 | 127.23 | 125.11 | 5729291 |
| 1740699600 | 126.44 | -2.1 | -1.63 | 127.78 | 129.36 | 126.35 | 2969744 |
| 1740613200 | 128.54 | -3.57 | -2.70 | 130.5 | 131.28 | 127.745 | 4026088 |
| 1740526800 | 132.11 | 5.69 | 4.50 | 127.5 | 132.49 | 127.02 | 4868738 |
| 1740440400 | 126.42 | 0.44 | 0.35 | 126.08 | 127.78 | 124.41 | 3698011 |
| 1740181200 | 125.98 | -2.7 | -2.10 | 129.13999 | 129.76499 | 124.96 | 2777104 |
| 1740094800 | 128.68 | 1.85 | 1.46 | 126.76 | 129.32 | 126.02 | 3269824 |
| 1740008400 | 126.83 | -2.98 | -2.30 | 125.42 | 127.94 | 124.23 | 3878522 |
| 1739922000 | 129.81 | -0.76 | -0.58 | 131.18 | 131.18 | 128.165 | 2282514 |
| 1739576400 | 130.57 | 1.23 | 0.95 | 130.35 | 133.15 | 130.25 | 2477815 |
| 1739490000 | 129.34 | 1.59 | 1.24 | 129.21 | 129.9266 | 126.375 | 3531607 |
| 1739403600 | 127.75 | -2.85 | -2.18 | 127.36 | 128.41999 | 125.84 | 4364538 |
| 1739317200 | 130.6 | 0.39 | 0.30 | 129.94999 | 131.75 | 129.83 | 3855181 |
| 1739230800 | 130.21 | 1.21 | 0.94 | 130.44999 | 131.4 | 129.63 | 4598020 |
| 1738971600 | 129 | -7.17 | -5.27 | 134.91999 | 135.02 | 127.47 | 6735947 |
| 1738885200 | 136.16999 | -2.75 | -1.98 | 138.91999 | 140.01499 | 135.82 | 5358454 |
| 1738798800 | 138.91999 | -0.84 | -0.60 | 141.84 | 142.66999 | 138.3493 | 3369778 |
| 1738712400 | 139.76 | 2.3 | 1.67 | 137.51 | 140.56 | 136.81 | 2829148 |
| 1738626000 | 137.46 | -4.44 | -3.13 | 139.86 | 139.97999 | 136.54 | 3135049 |
| 1738366800 | 141.9 | -4.03 | -2.76 | 144.41999 | 145.99 | 141.72999 | 3215447 |
| 1738280400 | 145.93 | 4 | 2.82 | 143.1 | 147.38999 | 142.1 | 3566543 |
| 1738194000 | 141.93 | -2.02 | -1.40 | 143.94999 | 144.49 | 140.945 | 3283858 |
| 1738107600 | 143.94999 | -3.31 | -2.25 | 146.91999 | 147.085 | 143.85 | 3104012 |
| 1738021200 | 147.26 | 4.34 | 3.04 | 142.3 | 148.54 | 142.29 | 4250172 |
| 1737762000 | 142.91999 | -4.01 | -2.73 | 145.29 | 145.29 | 142.69999 | 3202432 |
| 1737675600 | 146.93 | 0 | 0.00 | 146.93 | 146.93 | 146.93 | 0 |
| 1737589200 | 146.93 | 3.23 | 2.25 | 143.5 | 147.19 | 143.5 | 3706245 |
| 1737502800 | 143.69999 | -3.95 | -2.68 | 151.9 | 154.2175 | 143.5 | 6006244 |
| 1737157200 | 147.65 | 1.05 | 0.72 | 148.8 | 149.26499 | 146.94 | 3860185 |
| 1737070800 | 146.6 | 1.19 | 0.82 | 145.41 | 146.66999 | 143.29 | 3467134 |
| 1736984400 | 145.41 | 2.25 | 1.57 | 149 | 149.94999 | 145.12 | 4464395 |
| 1736898000 | 143.16 | 4.76 | 3.44 | 142.5 | 143.55 | 141.31 | 3402019 |
| 1736811600 | 138.4 | 1.88 | 1.38 | 136.84 | 138.44999 | 136.22999 | 3521760 |
| 1736552400 | 136.52 | -3.38 | -2.42 | 138.54 | 139.79 | 136.28 | 3472436 |
| 1736379600 | 139.9 | 2.06 | 1.49 | 137.32499 | 140.465 | 136.38999 | 3029401 |
| 1736293200 | 137.84 | -1.52 | -1.09 | 140 | 141.19 | 137.41999 | 2901739 |
| 1736206800 | 139.36 | -0.53 | -0.38 | 140.44 | 142.11 | 139.15 | 3444774 |
| 1735947600 | 139.88999 | 2.25 | 1.63 | 138.94999 | 140.41999 | 138.22 | 2178884 |
| 1735861200 | 137.63999 | -2.18 | -1.56 | 141.47999 | 141.72 | 137.07 | 2259250 |
| 1735688400 | 139.82 | 0.26 | 0.19 | 140.56 | 141.2588 | 139.36 | 1865712 |
| 1735602000 | 139.56 | -0.72 | -0.51 | 139.62 | 140.47999 | 137.82 | 2269509 |
| 1735342800 | 140.28 | -1.19 | -0.84 | 140.99 | 142.09 | 139.69 | 1603692 |
| 1735256400 | 141.47 | 0.42 | 0.30 | 140 | 142.345 | 139.89009 | 1677415 |
| 1735077840 | 141.05 | 0.96 | 0.69 | 139.29 | 141.26 | 139.1 | 1163666 |
| 1734997200 | 140.09 | 0.48 | 0.34 | 139.26 | 140.19 | 137.82 | 2406892 |
| 1734738000 | 139.61 | 2.37 | 1.73 | 138.625 | 140.77 | 137.3 | 7545275 |
| 1734651600 | 137.24 | -4.53 | -3.20 | 135.91 | 140.72999 | 135.0033 | 5214909 |
| 1734565200 | 141.77 | -4.94 | -3.37 | 147.35 | 148.1 | 141.63 | 3882469 |
| 1734478800 | 146.71 | -0.9 | -0.61 | 147.625 | 149.37 | 146.3107 | 3813167 |
| 1734392400 | 147.61 | -2.26 | -1.51 | 149.72 | 152.15 | 147.19999 | 4152331 |
| 1734133200 | 149.87 | -1.34 | -0.89 | 150.3 | 150.4 | 147.7801 | 4827129 |
| 1734046800 | 151.21 | -2.47 | -1.61 | 152.01499 | 153 | 150.8265 | 2364803 |
| 1733960400 | 153.68 | -3.32 | -2.11 | 157.31 | 157.33 | 153.43 | 3564349 |
| 1733874000 | 157 | -3.96 | -2.46 | 156.715 | 158.60499 | 155.63999 | 2644405 |
| 1733787600 | 160.96 | 2.45 | 1.55 | 159.06 | 160.97999 | 157.72 | 2904911 |
| 1733528400 | 158.51 | -1.17 | -0.73 | 162.70859 | 162.72999 | 157.83009 | 2235385 |
| 1733442000 | 159.68 | -1.67 | -1.04 | 161.59 | 161.88 | 159.471 | 2185525 |
| 1733355600 | 161.35 | -5.58 | -3.34 | 164.145 | 164.75 | 160.82 | 2226107 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
