XNYS
Datos históricos de Dream Finders Homes, Inc.
Dream Finders Homes, Inc. · DFH
$9.38
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:42 UTC
- Variación en el periodo
- −59.98%
- Máximo
- US$24.66
- 15 de octubre de 2025
- Mínimo
- US$9.14
- 7 de octubre de 2026
- Volumen medio diario
- 0.63 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.51 | 9.51 | 9.27 | 9.38 | −2.29% | 519,211.942 |
| 8 oct 2026 | 9.35 | 9.74 | 9.18 | 9.60 | +1.05% | 1.42 M |
| 7 oct 2026 | 9.50 | 9.58 | 9.14 | 9.50 | −2.46% | 1.46 M |
| 6 oct 2026 | 10.00 | 10.12 | 9.71 | 9.74 | −1.42% | 1.02 M |
| 5 oct 2026 | 10.59 | 10.67 | 9.74 | 9.88 | −8.09% | 1.53 M |
| 2 oct 2026 | 11.32 | 11.52 | 10.75 | 10.75 | −1.29% | 993,553.69 |
| 1 oct 2026 | 10.46 | 11.12 | 10.18 | 10.89 | +1.78% | 1.05 M |
| 30 sep 2026 | 11.14 | 11.14 | 10.48 | 10.70 | −2.73% | 1.01 M |
| 29 sep 2026 | 10.98 | 11.08 | 10.70 | 11.00 | +1.10% | 947,439.27 |
| 28 sep 2026 | 11.10 | 11.44 | 10.87 | 10.88 | −3.72% | 664,162.549 |
| 25 sep 2026 | 11.13 | 11.50 | 10.92 | 11.30 | +1.89% | 1.08 M |
| 24 sep 2026 | 11.65 | 11.76 | 10.87 | 11.09 | −4.64% | 1.47 M |
| 23 sep 2026 | 11.96 | 11.96 | 11.59 | 11.63 | −5.14% | 889,020.922 |
| 22 sep 2026 | 11.79 | 12.33 | 11.55 | 12.26 | +7.54% | 1.43 M |
| 21 sep 2026 | 11.48 | 11.57 | 11.28 | 11.40 | +0.44% | 1.27 M |
| 18 sep 2026 | 11.56 | 11.67 | 11.26 | 11.35 | −3.07% | 1.95 M |
| 17 sep 2026 | 12.41 | 12.50 | 11.66 | 11.71 | −2.50% | 1.45 M |
| 16 sep 2026 | 12.58 | 12.77 | 11.85 | 12.01 | −4.23% | 1.39 M |
| 15 sep 2026 | 12.72 | 12.83 | 12.26 | 12.54 | −1.26% | 952,639.993 |
| 14 sep 2026 | 12.02 | 12.79 | 12.02 | 12.70 | +3.50% | 911,671.909 |
| 11 sep 2026 | 12.27 | 12.73 | 11.95 | 12.27 | +2.08% | 872,771.449 |
| 10 sep 2026 | 12.54 | 12.72 | 11.76 | 12.02 | −6.97% | 1.1 M |
| 9 sep 2026 | 13.28 | 13.45 | 12.74 | 12.92 | −2.71% | 597,480.5 |
| 8 sep 2026 | 13.74 | 13.90 | 13.14 | 13.28 | −3.77% | 608,419.508 |
| 4 sep 2026 | 13.80 | 13.99 | 13.64 | 13.80 | 0.00% | 451,512.467 |
| 3 sep 2026 | 13.75 | 13.97 | 13.26 | 13.80 | +3.14% | 1.05 M |
| 2 sep 2026 | 13.74 | 13.92 | 13.38 | 13.38 | −2.41% | 714,813.657 |
| 1 sep 2026 | 13.91 | 14.13 | 13.52 | 13.71 | −2.42% | 572,453.703 |
| 31 ago 2026 | 14.41 | 14.55 | 14.02 | 14.05 | −4.81% | 586,683.194 |
| 28 ago 2026 | 14.58 | 14.92 | 14.58 | 14.76 | +2.71% | 302,239.306 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.