Premium
D R Horton Inc (DHI)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.34 | 0.962021681384 | 139.29 | 142.345 | 137.82 | 1688739 | 140.46410633 | CS |
| 4 | -28.02 | -16.6142899496 | 168.65 | 169.37 | 135.0033 | 3125622 | 147.86851822 | CS |
| 12 | -44.93 | -24.2131924984 | 185.56 | 195.5 | 135.0033 | 2810992 | 163.23946207 | CS |
| 26 | -0.9 | -0.635907581432 | 141.53 | 199.85 | 133.02 | 2632472 | 169.35624953 | CS |
| 52 | -9.27 | -6.1841227485 | 149.9 | 199.85 | 133.02 | 2547708 | 159.20396471 | CS |
| 156 | 33.12 | 30.8064366105 | 107.51 | 199.85 | 59.25 | 2951246 | 111.93348114 | CS |
| 260 | 88.19 | 168.173150267 | 52.44 | 199.85 | 25.51 | 3179226 | 93.49255934 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733269200 | 166.93 | -0.47 | -0.28 | 168.8217 | 168.8217 | 166.09 | 1863807 |
| 1733182800 | 167.4 | -1.38 | -0.82 | 169.055 | 169.055 | 165.915 | 1637130 |
| 1732917840 | 168.78 | -0.65 | -0.38 | 170.48 | 171.86 | 168.45 | 1116157 |
| 1732750800 | 169.43 | 0.72 | 0.43 | 170.85 | 171.7444 | 169.07 | 1860646 |
| 1732664400 | 168.71 | -4.23 | -2.45 | 171.01 | 171.01 | 167.28 | 1786980 |
| 1732578000 | 172.94 | 9.41 | 5.75 | 168.24 | 175.92 | 168.24 | 4655688 |
| 1732318800 | 163.53 | 1.67 | 1.03 | 162.625 | 164.01499 | 162.3475 | 2601663 |
| 1732232400 | 161.86 | -1.26 | -0.77 | 164.49 | 164.49 | 161.76 | 2236996 |
| 1732146000 | 163.12 | 0.82 | 0.51 | 162.36 | 163.49 | 161.66 | 1511211 |
| 1732059600 | 162.3 | 0.85 | 0.53 | 160.68 | 162.44999 | 158.63 | 2229818 |
| 1731973200 | 161.44999 | -0.16 | -0.10 | 161.03 | 163.02 | 160.09 | 1932416 |
| 1731714000 | 161.61 | -2.13 | -1.30 | 162.83 | 163.38 | 161 | 2412082 |
| 1731627600 | 163.74 | 2.61 | 1.62 | 162.135 | 165.69 | 161.645 | 2266370 |
| 1731541200 | 161.13 | -0.7 | -0.43 | 164.6999 | 165.41 | 160.91999 | 2878146 |
| 1731454800 | 161.83 | -5.63 | -3.36 | 165.27 | 165.945 | 161.71 | 3023258 |
| 1731368400 | 167.46 | -1.33 | -0.79 | 169.61 | 170.03 | 166.66999 | 1756720 |
| 1731109200 | 168.79 | 0.68 | 0.40 | 168.145 | 169.45 | 167.12 | 2600646 |
| 1731022800 | 168.11 | 1.4 | 0.84 | 167.04 | 169.3 | 166.0601 | 2351318 |
| 1730936400 | 166.71 | -6.56 | -3.79 | 161.79 | 167.09 | 159.76 | 6516724 |
| 1730850000 | 173.27 | 2.53 | 1.48 | 168.9658 | 173.48 | 168.69 | 3175964 |
| 1730763600 | 170.74 | 3.1 | 1.85 | 169.31 | 175.6 | 169.31 | 3395152 |
| 1730500800 | 167.63999 | -1.36 | -0.80 | 171.43 | 174.12 | 166.62 | 4289529 |
| 1730414400 | 169 | -0.29 | -0.17 | 169.62 | 170.4095 | 167.32 | 3063316 |
| 1730328000 | 169.29 | 1.97 | 1.18 | 166.5 | 171.77 | 166.38999 | 4345249 |
| 1730241600 | 167.32 | -13.06 | -7.24 | 152.88999 | 167.72999 | 152.88999 | 10129103 |
| 1730155200 | 180.38 | 1.14 | 0.64 | 181.31 | 182.73 | 178.59 | 2392821 |
| 1729896000 | 179.24 | -3.46 | -1.89 | 183.06 | 183.19 | 179.02 | 1961286 |
| 1729809600 | 182.7 | 2.41 | 1.34 | 182.49 | 184.33 | 182.095 | 1605286 |
| 1729723200 | 180.29 | -0.1 | -0.06 | 179.2 | 181.32 | 178.73 | 2274684 |
| 1729636800 | 180.39 | -5.88 | -3.16 | 181.31 | 182.185 | 179.6 | 3175505 |
| 1729550400 | 186.27 | -8.29 | -4.26 | 193.2 | 193.37 | 185.95 | 1852661 |
| 1729291200 | 194.56 | 3.61 | 1.89 | 191.24 | 195.5 | 191.0059 | 2234670 |
| 1729204800 | 190.95 | -1.48 | -0.77 | 192.72 | 192.72 | 189.2614 | 2092781 |
| 1729118400 | 192.43 | 3.03 | 1.60 | 190.91 | 192.55 | 190.52 | 1447069 |
| 1729032000 | 189.4 | 2.29 | 1.22 | 189 | 192.19 | 188 | 2354774 |
| 1728945600 | 187.11 | 4.29 | 2.35 | 183.22 | 187.415 | 182.815 | 1750296 |
| 1728686400 | 182.82 | -0.57 | -0.31 | 183.67 | 184.86 | 182.73 | 1545643 |
| 1728600000 | 183.39 | -1.87 | -1.01 | 183.66 | 185.22 | 182.435 | 1492934 |
| 1728513600 | 185.26 | -0.22 | -0.12 | 185.54 | 185.84 | 183.85 | 1389620 |
| 1728427200 | 185.48 | 0.32 | 0.17 | 185.56 | 187.3772 | 184.2524 | 1110984 |
| 1728340800 | 185.16 | 0.52 | 0.28 | 183.69 | 185.47 | 182.06 | 1888339 |
| 1728081600 | 184.64 | -5.57 | -2.93 | 187.115 | 187.9209 | 181.87 | 2440174 |
| 1727995200 | 190.21 | -0.35 | -0.18 | 190.2 | 191.236 | 187.64 | 1872151 |
| 1727908800 | 190.56 | -2.16 | -1.12 | 190.55 | 191.175 | 188.5386 | 1957518 |
| 1727822400 | 192.72 | 1.95 | 1.02 | 192 | 193.25 | 189.705 | 1589762 |
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
