Premium
D R Horton Inc (HO2)
TG
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 | -0.98 | -0.711382113821 | 137.76 | 141.34 | 134.04 | 162 | 138.22471759 | DE |
| 4 | 3.44 | 2.57987100645 | 133.34 | 153.69999 | 132.02 | 442 | 138.6268912 | DE |
| 12 | -18.46 | -11.8912651379 | 155.24 | 167.78 | 130.4 | 308 | 143.09950682 | DE |
| 26 | -29.38 | -17.6817525277 | 166.16 | 181.8 | 130.4 | 315 | 155.6615196 | DE |
| 52 | 3.68 | 2.76483846732 | 133.1 | 181.8 | 123.44 | 295 | 148.15874365 | DE |
| 156 | 26.53 | 24.0634920635 | 110.25 | 181.8 | 93.32 | 330 | 136.86684 | DE |
| 260 | 26.53 | 24.0634920635 | 110.25 | 181.8 | 93.32 | 330 | 136.86684 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 141.34 | 1.42 | 1.01 | 141.32 | 141.34 | 141.32 | 8 |
| 1738272420 | 139.91999 | 3.22 | 2.36 | 136.02 | 139.91999 | 136.02 | 255 |
| 1738186020 | 136.69999 | -2.2 | -1.58 | 138.18 | 138.18 | 136.69999 | 92 |
| 1738099620 | 138.9 | -1.42 | -1.01 | 141 | 141 | 138.18 | 83 |
| 1738013220 | 140.32 | 3.82 | 2.80 | 134.24 | 140.68 | 134.04 | 80 |
| 1737754020 | 136.5 | -3.36 | -2.40 | 137.76 | 137.76 | 136.5 | 299 |
| 1737667620 | 139.86 | -0.04 | -0.03 | 141.91999 | 141.97998 | 138.36 | 172 |
| 1737581220 | 139.9 | 1.7 | 1.23 | 137.34 | 139.9 | 136.97998 | 786 |
| 1737494820 | 138.19999 | -7.3 | -5.02 | 147.88 | 153.69999 | 138.19999 | 844 |
| 1737408420 | 145.5 | 1.72 | 1.20 | 143.96 | 146 | 143.96 | 468 |
| 1737149220 | 143.78 | 2.88 | 2.04 | 143.44 | 143.78 | 143.44 | 134 |
| 1737062820 | 140.9 | -1.04 | -0.73 | 142.18 | 142.18 | 140.9 | 207 |
| 1736976420 | 141.94 | 4.14 | 3.00 | 139.22 | 144.5 | 139.22 | 1862 |
| 1736890020 | 137.8 | 2.74 | 2.03 | 138 | 139.41999 | 136.66 | 636 |
| 1736803620 | 135.06 | 0.3 | 0.22 | 134.58 | 135.36 | 132.16 | 708 |
| 1736544420 | 134.76 | -1.66 | -1.22 | 136.78 | 139.19999 | 134.76 | 696 |
| 1736458020 | 136.41999 | 1.12 | 0.83 | 136.18 | 136.41999 | 135.52 | 303 |
| 1736371620 | 135.3 | 0.52 | 0.39 | 133.06 | 135.8 | 132.72 | 337 |
| 1736285220 | 134.78 | 0.28 | 0.21 | 133.28 | 135.38 | 133.26 | 77 |
| 1736198820 | 134.5 | -0.84 | -0.62 | 136.28 | 136.94 | 132.02 | 725 |
| 1735939620 | 135.34 | 1.42 | 1.06 | 133.34 | 135.34 | 133.34 | 77 |
| 1735853220 | 133.91999 | 0.58 | 0.43 | 134.46 | 137.5 | 133.91999 | 661 |
| 1735594020 | 133.34 | -1.26 | -0.94 | 133.47998 | 134.54 | 133.34 | 74 |
| 1735334820 | 134.6 | 0.68 | 0.51 | 135.12 | 135.74 | 134.18 | 196 |
| 1734989220 | 133.91999 | -0.54 | -0.40 | 134.96 | 134.96 | 133.28 | 70 |
| 1734730020 | 134.46 | 1.86 | 1.40 | 132.02 | 134.86 | 130.4 | 398 |
| 1734643620 | 132.6 | -5.02 | -3.65 | 131.19999 | 134.38 | 130.72 | 208 |
| 1734557220 | 137.62 | -2.9 | -2.06 | 139.36 | 141.12 | 137.62 | 664 |
| 1734470820 | 140.52 | 0.22 | 0.16 | 140 | 141.8 | 139.16 | 274 |
| 1734384420 | 140.3 | -0.42 | -0.30 | 141.96 | 144.76 | 140.3 | 259 |
| 1734125220 | 140.72 | -3.86 | -2.67 | 142.91999 | 142.91999 | 140.72 | 122 |
| 1734038820 | 144.58 | -2.12 | -1.45 | 144.13999 | 145.36 | 144.13999 | 176 |
| 1733952420 | 146.69999 | -2.5 | -1.68 | 148.41999 | 148.84 | 146.69999 | 154 |
| 1733866020 | 149.19999 | -3.22 | -2.11 | 151.86 | 151.86 | 149.19999 | 236 |
| 1733779620 | 152.41999 | 2.44 | 1.63 | 148.96 | 152.41999 | 148.46 | 534 |
| 1733520420 | 149.97998 | -0.58 | -0.39 | 150.02 | 152.58 | 149.46 | 239 |
| 1733434020 | 150.56 | -3.54 | -2.30 | 152.24 | 152.24 | 150.56 | 136 |
| 1733347620 | 154.1 | -3.56 | -2.26 | 159.44 | 159.44 | 153.36 | 59 |
| 1733261220 | 157.66 | -2.44 | -1.52 | 158.19999 | 158.3 | 157.5 | 277 |
| 1733174820 | 160.1 | 1.14 | 0.72 | 159.13999 | 161.22 | 158.36 | 63 |
| 1732915620 | 158.96 | -1.16 | -0.72 | 160.04 | 161.84 | 158.96 | 294 |
| 1732829220 | 160.12 | -0.54 | -0.34 | 159.96 | 160.12 | 159.96 | 6 |
| 1732742820 | 160.66 | -1.06 | -0.66 | 160.24 | 160.66 | 159.52 | 78 |
| 1732656420 | 161.72 | -3.72 | -2.25 | 165.8 | 165.8 | 161.72 | 88 |
| 1732570020 | 165.44 | 8.9 | 5.69 | 156.3 | 167.78 | 156.3 | 435 |
| 1732310820 | 156.54 | 2.02 | 1.31 | 154.5 | 157.26 | 154.5 | 115 |
| 1732224420 | 154.52 | 0.22 | 0.14 | 154.52 | 154.52 | 154.52 | 50 |
| 1732138020 | 154.3 | 1.22 | 0.80 | 153.22 | 154.91999 | 153.22 | 126 |
| 1732051620 | 153.08 | -0.04 | -0.03 | 152.04 | 153.28 | 150.26 | 406 |
| 1731965220 | 153.12 | -0.74 | -0.48 | 154.02 | 154.02 | 151.1 | 732 |
| 1731705960 | 153.86 | -1.82 | -1.17 | 156.47998 | 156.47998 | 153.28 | 132 |
| 1731619560 | 155.68 | 3.1 | 2.03 | 151.8 | 155.68 | 151.8 | 10 |
| 1731533160 | 152.58 | -0.1 | -0.07 | 151.41999 | 154.22 | 151.38 | 92 |
| 1731446820 | 152.68 | -4.06 | -2.59 | 156.28 | 157.88 | 152.68 | 302 |
| 1731360420 | 156.74 | -1.46 | -0.92 | 158.62 | 159.54 | 156.74 | 221 |
| 1731101220 | 158.19999 | 3.44 | 2.22 | 155.24 | 158.19999 | 154.68 | 215 |
| 1731014760 | 154.76 | -0.5 | -0.32 | 156 | 156.13999 | 152.5 | 363 |
| 1730928360 | 155.26 | -2.38 | -1.51 | 164.08 | 165.68 | 148.86 | 776 |
| 1730841960 | 157.63999 | 0.76 | 0.48 | 157.74 | 158.56 | 154.68 | 296 |
| 1730755560 | 156.88 | 2.16 | 1.40 | 154.74 | 160.46 | 153.1 | 475 |
| 1730496360 | 154.72 | -0.52 | -0.33 | 156.66 | 157.68 | 154.72 | 126 |
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
