Premium
D R Horton Inc (HO2)
TG
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 | 9.10001 | 6.64476864876 | 136.94999 | 149.55 | 134.65 | 135 | 143.97081387 | DE |
| 4 | 20.4 | 16.2355750099 | 125.65 | 149.55 | 124.25 | 106 | 135.33745244 | DE |
| 12 | 22.7 | 18.4029185245 | 123.35 | 149.55 | 115.2 | 140 | 129.5141309 | DE |
| 26 | 22.41 | 18.1252021999 | 123.64 | 149.55 | 114.72 | 174 | 130.1806866 | DE |
| 52 | 36.41 | 33.2086829624 | 109.64 | 156.97999 | 107.68 | 319 | 133.63391349 | DE |
| 156 | 35.8 | 32.4716553288 | 110.25 | 181.8 | 93.32 | 313 | 133.56082931 | DE |
| 260 | 35.8 | 32.4716553288 | 110.25 | 181.8 | 93.32 | 313 | 133.56082931 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 146.94999 | 0.45 | 0.31 | 144.94999 | 146.94999 | 144.94999 | 60 |
| 1782419100 | 146.5 | -0.55 | -0.37 | 145 | 149.55 | 145 | 263 |
| 1782332700 | 147.05 | 9.5 | 6.91 | 136.94999 | 148.55 | 136.94999 | 222 |
| 1782246300 | 137.55 | 0.8 | 0.59 | 134.65 | 137.55 | 134.65 | 13 |
| 1782159900 | 136.75 | -0.2 | -0.15 | 136.94999 | 137.8 | 136.75 | 113 |
| 1781900700 | 136.94999 | -1.95 | -1.40 | 136.94999 | 136.94999 | 136.94999 | 64 |
| 1781814300 | 138.9 | 0.8 | 0.58 | 139.3 | 139.3 | 138.9 | 37 |
| 1781727900 | 138.1 | 5 | 3.76 | 135.55 | 138.1 | 135.55 | 56 |
| 1781641500 | 133.1 | -1.15 | -0.86 | 133.15 | 133.15 | 133.1 | 47 |
| 1781555100 | 134.25 | 0.15 | 0.11 | 133.65 | 137 | 133.65 | 339 |
| 1781295900 | 134.1 | 5.75 | 4.48 | 132.9 | 134.1 | 132.9 | 258 |
| 1781209500 | 128.35 | 1.15 | 0.90 | 129.1 | 129.1 | 128.35 | 4 |
| 1781123100 | 127.2 | -3.4 | -2.60 | 127.2 | 127.2 | 127.2 | 11 |
| 1781036700 | 130.6 | 4.9 | 3.90 | 127.35 | 131.15 | 127.35 | 228 |
| 1780950300 | 125.7 | -1.15 | -0.91 | 126.85 | 127.35 | 125.3 | 50 |
| 1780691100 | 126.85 | 2.25 | 1.81 | 124.6 | 126.85 | 124.25 | 176 |
| 1780604700 | 124.6 | -0.4 | -0.32 | 124.6 | 124.6 | 124.6 | 43 |
| 1780518300 | 125 | -2.1 | -1.65 | 126.6 | 126.6 | 125 | 9 |
| 1780431900 | 127.1 | 0.75 | 0.59 | 125.4 | 127.1 | 125.4 | 91 |
| 1780345500 | 126.35 | 0.55 | 0.44 | 127.05 | 129.05 | 125.9 | 62 |
| 1780086300 | 125.8 | -0.35 | -0.28 | 125.65 | 125.8 | 125.65 | 30 |
| 1779999900 | 126.15 | -0.8 | -0.63 | 127.8 | 127.8 | 125.45 | 25 |
| 1779913500 | 126.95 | 3.3 | 2.67 | 124.6 | 129.19999 | 124.6 | 175 |
| 1779827100 | 123.65 | -0.45 | -0.36 | 123.65 | 123.65 | 123.65 | 1 |
| 1779740700 | 124.1 | 2.3 | 1.89 | 124.1 | 125.25 | 124.1 | 38 |
| 1779481500 | 121.8 | -1.55 | -1.26 | 125.05 | 125.6 | 121.8 | 506 |
| 1779395100 | 123.35 | 7.55 | 6.52 | 120.65 | 123.35 | 120.65 | 61 |
| 1779308700 | 115.8 | -1.35 | -1.15 | 115.8 | 115.8 | 115.8 | 6 |
| 1779222300 | 117.15 | -0.7 | -0.59 | 117.5 | 117.5 | 117.15 | 5 |
| 1779135900 | 117.85 | 1.75 | 1.51 | 115.2 | 119.15 | 115.2 | 185 |
| 1778876700 | 116.1 | -3.75 | -3.13 | 118.25 | 119.65 | 116.1 | 202 |
| 1778790300 | 119.85 | -1.45 | -1.20 | 119.9 | 121.05 | 119.85 | 162 |
| 1778703900 | 121.3 | -0.75 | -0.61 | 122.55 | 122.95 | 121.3 | 192 |
| 1778617500 | 122.05 | -1.2 | -0.97 | 121.6 | 122.05 | 121.6 | 27 |
| 1778531100 | 123.25 | -1.7 | -1.36 | 123.25 | 123.25 | 123.25 | 2 |
| 1778271900 | 124.95 | 0.35 | 0.28 | 124 | 124.95 | 123.9 | 62 |
| 1778185500 | 124.6 | -4.2 | -3.26 | 127.3 | 127.3 | 124.6 | 46 |
| 1778099100 | 128.8 | 2.75 | 2.18 | 124.45 | 128.8 | 124.45 | 65 |
| 1778012700 | 126.05 | 3.6 | 2.94 | 122.5 | 126.05 | 122.5 | 146 |
| 1777926300 | 122.45 | -6.6 | -5.11 | 127.05 | 128.4 | 122.45 | 115 |
| 1777580700 | 129.05 | -2.75 | -2.09 | 130.4 | 130.4 | 129.05 | 84 |
| 1777494300 | 131.8 | -2.2 | -1.64 | 131.8 | 131.8 | 131.8 | 38 |
| 1777407900 | 134 | -2.35 | -1.72 | 135.25 | 136.19999 | 134 | 798 |
| 1777321500 | 136.35 | -1.5 | -1.09 | 135.3 | 136.35 | 135.19999 | 95 |
| 1777062300 | 137.85 | -1.65 | -1.18 | 139.9 | 140.4 | 137.85 | 447 |
| 1776975900 | 139.5 | 2.4 | 1.75 | 136.44999 | 139.5 | 136.44999 | 144 |
| 1776889500 | 137.1 | -2.8 | -2.00 | 138.19999 | 138.19999 | 137.1 | 199 |
| 1776803100 | 139.9 | 11.85 | 9.25 | 132 | 140.19999 | 132 | 384 |
| 1776716700 | 128.05 | 0.05 | 0.04 | 124 | 128.05 | 124 | 85 |
| 1776457500 | 128 | 6.1 | 5.00 | 126.7 | 128.44999 | 126.7 | 221 |
| 1776371100 | 121.9 | -0.3 | -0.25 | 123.05 | 123.05 | 121.9 | 68 |
| 1776284700 | 122.2 | -1 | -0.81 | 123.75 | 123.9 | 122.2 | 32 |
| 1776198300 | 123.2 | 0.9 | 0.74 | 122 | 124.1 | 122 | 246 |
| 1776111900 | 122.3 | 2.3 | 1.92 | 121.9 | 122.3 | 120.7 | 228 |
| 1775852700 | 120 | -3.95 | -3.19 | 122.35 | 123.65 | 120 | 77 |
| 1775766300 | 123.95 | 1.2 | 0.98 | 122.5 | 123.95 | 121.25 | 190 |
| 1775679900 | 122.75 | 4.7 | 3.98 | 122.7 | 125.4 | 122.7 | 18 |
| 1775593500 | 118.05 | -2.39 | -1.98 | 123.35 | 123.35 | 118.05 | 495 |
| 1775161500 | 120.44 | 1.12 | 0.94 | 120.44 | 120.44 | 120.44 | 4 |
| 1775075100 | 119.32 | 1.32 | 1.12 | 119.76 | 119.76 | 118.38 | 39 |
| 1774988700 | 118 | 0.1 | 0.08 | 117.34 | 118 | 115.74 | 465 |
| 1774902300 | 117.9 | 2.06 | 1.78 | 117.9 | 117.9 | 117.9 | 137 |
| 1774646700 | 115.84 | -1.58 | -1.35 | 117.4 | 117.4 | 115.84 | 32 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
