XNYS
Datos históricos de D.R. Horton, Inc.
D.R. Horton, Inc. · DHI
$134.88
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:35 UTC
- Variación en el periodo
- −11.02%
- Máximo
- US$170.79
- 25 de junio de 2026
- Mínimo
- US$131.75
- 20 de marzo de 2026
- Volumen medio diario
- 2.77 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 | 135.00 | 135.53 | 133.29 | 134.88 | −0.69% | 2.3 M |
| 8 oct 2026 | 132.22 | 136.32 | 132.11 | 135.82 | +1.91% | 2.97 M |
| 7 oct 2026 | 134.15 | 134.46 | 132.11 | 133.28 | −2.54% | 3.57 M |
| 6 oct 2026 | 132.21 | 137.64 | 132.21 | 136.75 | +2.64% | 4.93 M |
| 5 oct 2026 | 134.23 | 134.56 | 132.18 | 133.23 | −1.31% | 4.89 M |
| 2 oct 2026 | 139.73 | 140.50 | 134.14 | 135.00 | −1.50% | 2.82 M |
| 1 oct 2026 | 135.24 | 137.33 | 132.37 | 137.06 | +0.30% | 4.03 M |
| 30 sep 2026 | 141.00 | 141.00 | 136.52 | 136.65 | −1.97% | 3.11 M |
| 29 sep 2026 | 140.00 | 140.41 | 138.37 | 139.40 | −0.01% | 3.02 M |
| 28 sep 2026 | 140.43 | 142.37 | 139.27 | 139.42 | −1.48% | 2.65 M |
| 25 sep 2026 | 140.57 | 142.20 | 139.72 | 141.51 | +0.83% | 2.95 M |
| 24 sep 2026 | 139.61 | 141.36 | 139.24 | 140.35 | +0.13% | 2.16 M |
| 23 sep 2026 | 141.96 | 142.82 | 139.86 | 140.17 | −2.73% | 2.42 M |
| 22 sep 2026 | 142.64 | 144.86 | 141.07 | 144.11 | +3.49% | 2.27 M |
| 21 sep 2026 | 138.96 | 139.73 | 137.19 | 139.25 | +0.89% | 3.62 M |
| 18 sep 2026 | 139.38 | 140.59 | 136.32 | 138.02 | −1.68% | 6.15 M |
| 17 sep 2026 | 141.56 | 142.54 | 138.80 | 140.38 | +1.49% | 3.3 M |
| 16 sep 2026 | 142.22 | 142.98 | 137.55 | 138.32 | −1.34% | 3.93 M |
| 15 sep 2026 | 139.79 | 140.68 | 138.16 | 140.20 | +0.57% | 2.28 M |
| 14 sep 2026 | 136.75 | 140.07 | 136.16 | 139.41 | +1.10% | 2.25 M |
| 11 sep 2026 | 137.94 | 138.74 | 135.48 | 137.89 | +1.71% | 2.49 M |
| 10 sep 2026 | 137.60 | 137.60 | 133.88 | 135.57 | −2.42% | 3.77 M |
| 9 sep 2026 | 138.26 | 140.22 | 137.31 | 138.93 | +0.32% | 2.25 M |
| 8 sep 2026 | 141.00 | 141.85 | 138.27 | 138.49 | −2.98% | 2.42 M |
| 4 sep 2026 | 143.71 | 144.26 | 142.08 | 142.75 | −1.15% | 1.67 M |
| 3 sep 2026 | 144.29 | 146.00 | 142.00 | 144.41 | +1.51% | 1.77 M |
| 2 sep 2026 | 141.78 | 143.21 | 141.49 | 142.26 | +0.63% | 1.75 M |
| 1 sep 2026 | 143.13 | 144.43 | 141.02 | 141.37 | −2.21% | 2.01 M |
| 31 ago 2026 | 145.57 | 146.39 | 144.00 | 144.56 | −1.92% | 2.59 M |
| 28 ago 2026 | 146.58 | 148.96 | 145.36 | 147.39 | +1.47% | 1.46 M |
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.