Premium
D.R. Horton Inc. (D1HI34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.05 | 1.63175992498 | 799.75 | 813 | 799.75 | 3 | 813 | DR |
| 4 | -23.09 | -2.76232518633 | 835.89 | 894.78 | 799.75 | 5 | 853.59185185 | DR |
| 12 | -129.2 | -13.7154989384 | 942 | 1012 | 799.75 | 27 | 907.85527668 | DR |
| 26 | -137.81 | -14.4970071849 | 950.61 | 1112.4 | 799.75 | 41 | 951.52374342 | DR |
| 52 | 95.28 | 13.2790723604 | 717.52 | 1112.4 | 714.96 | 35 | 908.71718246 | DR |
| 156 | 365.3 | 81.6312849162 | 447.5 | 1112.4 | 314.65 | 53 | 482.52777954 | DR |
| 260 | 572.96 | 238.892595063 | 239.84 | 1112.4 | 149.93 | 75 | 410.83684504 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 813 | -44 | -5.13 | 799.75 | 813 | 799.75 | 3 |
| 1738618140 | 857 | 0 | 0.00 | 857 | 857 | 857 | 0 |
| 1738358940 | 857 | 0 | 0.00 | 857 | 857 | 857 | 0 |
| 1738272540 | 857 | 0 | 0.00 | 857 | 857 | 857 | 0 |
| 1738186140 | 857 | 0 | 0.00 | 857 | 857 | 857 | 0 |
| 1738099740 | 857 | 6 | 0.71 | 857 | 857 | 857 | 18 |
| 1738013400 | 851 | 0 | 0.00 | 851 | 851 | 851 | 0 |
| 1737754200 | 851 | -43.78 | -4.89 | 851 | 851 | 851 | 1 |
| 1737667800 | 894.78 | 0 | 0.00 | 894.78 | 894.78 | 894.78 | 0 |
| 1737581400 | 894.78 | 0 | 0.00 | 894.78 | 894.78 | 894.78 | 0 |
| 1737495000 | 894.78 | 0 | 0.00 | 894.78 | 894.78 | 894.78 | 0 |
| 1737408600 | 894.78 | 0 | 0.00 | 894.78 | 894.78 | 894.78 | 0 |
| 1737149400 | 894.78 | 26.64 | 3.07 | 894.78 | 894.78 | 894.78 | 2 |
| 1737062940 | 868.14 | 31.5 | 3.77 | 868.14 | 868.14 | 868.14 | 1 |
| 1736976540 | 836.64 | 0 | 0.00 | 836.64 | 836.64 | 836.64 | 0 |
| 1736890140 | 836.64 | 0 | 0.00 | 836.64 | 836.64 | 836.64 | 0 |
| 1736803740 | 836.64 | -28.66 | -3.31 | 835.89 | 836.64 | 835.89 | 2 |
| 1736544540 | 865.3 | 0 | 0.00 | 865.3 | 865.3 | 865.3 | 0 |
| 1736458140 | 865.3 | 0 | 0.00 | 865.3 | 865.3 | 865.3 | 0 |
| 1736371740 | 865.3 | 0 | 0.00 | 865.3 | 865.3 | 865.3 | 0 |
| 1736285340 | 865.3 | 0 | 0.00 | 865.3 | 865.3 | 865.3 | 0 |
| 1736198940 | 865.3 | 0 | 0.00 | 865.3 | 865.3 | 865.3 | 0 |
| 1735939740 | 865.3 | 0 | 0.00 | 865.3 | 865.3 | 865.3 | 0 |
| 1735853340 | 865.3 | 0 | 0.00 | 865.3 | 865.3 | 865.3 | 0 |
| 1735594140 | 865.3 | 0 | 0.00 | 865.3 | 865.3 | 865.3 | 0 |
| 1735334940 | 865.3 | 0 | 0.00 | 865.3 | 865.3 | 865.3 | 0 |
| 1735248540 | 865.3 | 0 | 0.00 | 865.3 | 865.3 | 865.3 | 0 |
| 1734989340 | 865.3 | 17.8 | 2.10 | 865.3 | 865.3 | 865.3 | 1 |
| 1734730200 | 847.5 | 2.89 | 0.34 | 847.5 | 847.5 | 847.5 | 2 |
| 1734643800 | 844.61 | -61.69 | -6.81 | 844.61 | 844.61 | 844.61 | 1 |
| 1734557400 | 906.3 | -11.7 | -1.27 | 902.7 | 906.3 | 902.7 | 2 |
| 1734470940 | 918 | 17.95 | 1.99 | 906.36 | 920.65 | 906.36 | 202 |
| 1734384540 | 900.05 | 4.61 | 0.51 | 911.8 | 911.8 | 900.05 | 103 |
| 1734125340 | 895.44 | -80.36 | -8.24 | 903.63 | 903.63 | 895.44 | 101 |
| 1734038940 | 975.8 | 0 | 0.00 | 975.8 | 975.8 | 975.8 | 0 |
| 1733952540 | 975.8 | 0 | 0.00 | 975.8 | 975.8 | 975.8 | 0 |
| 1733866140 | 975.8 | 0 | 0.00 | 975.8 | 975.8 | 975.8 | 0 |
| 1733779740 | 975.8 | 16.35 | 1.70 | 975.8 | 975.8 | 975.8 | 1 |
| 1733520600 | 959.45 | 0 | 0.00 | 959.45 | 959.45 | 959.45 | 0 |
| 1733434200 | 959.45 | -52.55 | -5.19 | 959.45 | 959.45 | 959.45 | 1 |
| 1733347740 | 1012 | 0 | 0.00 | 1012 | 1012 | 1012 | 0 |
| 1733261340 | 1012 | 0 | 0.00 | 1012 | 1012 | 1012 | 0 |
| 1733174940 | 1012 | 0 | 0.00 | 1012 | 1012 | 1012 | 0 |
| 1732915740 | 1012 | 0 | 0.00 | 1012 | 1012 | 1012 | 0 |
| 1732829340 | 1012 | 0 | 0.00 | 1012 | 1012 | 1012 | 0 |
| 1732742940 | 1012 | 0 | 0.00 | 1012 | 1012 | 1012 | 0 |
| 1732656540 | 1012 | 0 | 0.00 | 1012 | 1012 | 1012 | 0 |
| 1732570140 | 1012 | 58.84 | 6.17 | 1012 | 1012 | 1012 | 1 |
| 1732310940 | 953.16 | 22.72 | 2.44 | 953.16 | 953.16 | 953.16 | 1 |
| 1732224540 | 930.44 | 0 | 0.00 | 930.44 | 930.44 | 930.44 | 0 |
| 1732051740 | 930.44 | 0 | 0.00 | 930.44 | 930.44 | 930.44 | 0 |
| 1731965340 | 930.44 | -11.56 | -1.23 | 930.44 | 930.44 | 930.44 | 62 |
| 1731619800 | 942 | 0 | 0.00 | 942 | 942 | 942 | 0 |
| 1731533400 | 942 | 7.92 | 0.85 | 942 | 942 | 942 | 1 |
| 1731446940 | 934.08 | -40.01 | -4.11 | 936 | 942.72 | 934.08 | 58 |
| 1731330000 | 974.09 | 0 | 0.00 | 974.09 | 974.09 | 974.09 | 0 |
| 1731070800 | 974.09 | 0 | 0.00 | 974.09 | 974.09 | 974.09 | 0 |
| 1730984400 | 974.09 | 0 | 0.00 | 974.09 | 974.09 | 974.09 | 0 |
| 1730898000 | 974.09 | 0 | 0.00 | 974.09 | 974.09 | 974.09 | 0 |
| 1730811600 | 974.09 | 0 | 0.00 | 974.09 | 974.09 | 974.09 | 0 |
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
