ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for monitor Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
PulteGroup Inc

PulteGroup Inc (PHM)

110,52
1,63
(1,50%)
Fermé 22 Décembre 10:00PM
110,52
0,00
(0,00%)
Après les heures de négociation: 1:11AM
PériodeVariationVariation %Ouver.HautBasMoyenne Vol. Quot.VWAP
1-9.13-7.63058921855119.65119.825107.212682353113.390491CS
4-18.64-14.4317126045129.16139.31107.211994943124.02564165CS
12-31.31-22.0757244589141.83149.47107.211757286130.94617352CS
26-1.05-0.941113202474111.57149.47102.751911292128.06650961CS
527.727.50972762646102.8149.4799.031818324119.56949155CS
15658.09110.79534617652.43149.4735.0324234789172.97959608CS
26071.79185.36018590238.73149.4717.12268629558.48752475CS

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

DateClôtureVariationVariation %Ouver.HautBasVolume
1734738000110.521.631.50109.125111.18108.624646000
1734651600108.89-2.4-2.16107.545110.715107.4953774411
1734565200111.29-4.6-3.97116.08116.91111.173148427
1734478800115.89-1.15-0.98117.31117.99115.192064350
1734392400117.04-1.38-1.17118.56119.825116.562043338
1734133200118.42-2.27-1.88119.52119.7996117.022147193
1734046800120.69-1.22-1.00121.0123121.94120.361842260
1733960400121.91-3.43-2.74125.76125.79121.4052603126
1733874000125.34-3.13-2.44125.3001126.951124.012117808
1733787600128.471.651.30127.14128.59126.451768803
1733528400126.82-1.05-0.82130.12130.13125.371681843
1733442000127.87-1.43-1.11129.63999129.82127.571556145
1733355600129.3-4.7-3.51132.87133.06128.781872383
1733269200134-1.14-0.84135.71135.81133.94870277
1733182800135.13999-0.13-0.10135.75136.09133.4641594733
1732917840135.27-1.26-0.92138.535139.31135.241054975
1732750800136.530.930.69138.16999138.53136.241247644
1732664400135.6-2.05-1.49137.315137.4133.81502667
1732578000137.657.896.08132.49139.085131.873118819
1732318800129.761.641.28128.47130127.81276916
1732232400128.120.060.05128.6130.135127.8951499114
1732146000128.06-0.45-0.35128.44128.6127.021114317
1732059600128.51-0.06-0.05127.41129.06126.421273976
1731973200128.57-0.32-0.25128.36129.55127.461100713
1731714000128.88999-0.55-0.42129.11129.885127.721705081
1731627600129.441.961.54128.57131.09128.121396630
1731541200127.48-1.39-1.08130.66131.305127.221825288
1731454800128.87-4.59-3.44132.96133.22999128.621900264
1731368400133.460.760.57134.445134.445132.381038955
1731109200132.699991.541.17131.91134.49131.489651579142
1731022800131.161.991.54129.99132.16999129.169991568429
1730936400129.16999-4.09-3.07125.89129.66124.343667605
1730850000133.263.772.91129.3133.36129.229991522794
1730763600129.491.110.86129.32132.4999129.211784618
1730500800128.38-1.15-0.89131.19132.50219128.2051804657
1730414400129.53-0.73-0.56128.72130.69128.571837655
1730328000130.260.680.52128.75132128.571373329
1730241600129.58-4.3-3.21123.96130.06122.083706864
1730155200133.881.411.06134.01135.24132.841302822
1729896000132.47-3.37-2.48136.01136.44999132.3651654857
1729809600135.842.682.01134.25136.66999133.8662018576
1729723200133.16-0.65-0.49133.405135.13132.062477085
1729636800133.81-10.45-7.24138138.787133.783688086
1729550400144.26-4.78-3.21148.75149.47143.832392842
1729291200149.043.082.11147.19999149.32146.111657053
1729204800145.96-0.84-0.57146.8147.3145.460291429315
1729118400146.82.181.51146.25147.46145.691245907
1729032000144.622.081.46143.47999146.37143.479991397387
1728945600142.543.342.40139.58142.68138.979991087329
1728686400139.199990.540.39138.91999140.15138.1778306
1728600000138.66-0.73-0.52138.935139.94999138.07924725
1728513600139.38999-0.78-0.56140.34140.85138.541252054
1728427200140.169990.740.53139.07141.93138.94923306
1728340800139.43-0.01-0.01138139.91137.211725739
1728081600139.44-3.53-2.47143.91143.91137.811436602
1727995200142.97-0.33-0.23143.29143.75141.091101838
1727908800143.3-1.31-0.91142.72999143.8999141.651042545
1727822400144.611.080.75144.34145.54142.831255822
1727735520143.530.360.25141.76143.695141.181222772
1727476800143.169993.22.29141.83144.61140.591342464
1727390400139.97-0.49-0.35141.9142.095139.669991202831
1727304000140.46-2.8-1.95142142.74140.11641227
1727217600143.26-0.28-0.20144.41999144.419991421958178
1727131200143.541.681.18143.04143.82140.181582716

Dernières Valeurs Consultées

Delayed Upgrade Clock