XNYS
Datos históricos de PulteGroup, Inc.
PulteGroup, Inc. · PHM
$112.10
▼ -0.02 (-0.02%)
Última operación · 10/10/2026, 17:19:33 UTC
- Variación en el periodo
- −6.6%
- Máximo
- US$144.50
- 17 de febrero de 2026
- Mínimo
- US$108.49
- 19 de mayo de 2026
- Volumen medio diario
- 1.83 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 | 112.64 | 112.99 | 111.17 | 112.12 | −1.24% | 1.16 M |
| 8 oct 2026 | 110.54 | 113.78 | 110.54 | 113.53 | +1.07% | 2.32 M |
| 7 oct 2026 | 113.66 | 114.00 | 111.28 | 112.33 | −3.25% | 2.22 M |
| 6 oct 2026 | 113.97 | 116.49 | 113.97 | 116.10 | +1.86% | 1.5 M |
| 5 oct 2026 | 115.28 | 115.28 | 113.05 | 113.98 | −1.51% | 1.6 M |
| 2 oct 2026 | 118.52 | 119.14 | 114.58 | 115.73 | −0.53% | 1.82 M |
| 1 oct 2026 | 114.72 | 116.38 | 112.52 | 116.35 | +0.25% | 2.4 M |
| 30 sep 2026 | 119.41 | 119.41 | 115.96 | 116.06 | −2.06% | 2.01 M |
| 29 sep 2026 | 119.29 | 119.65 | 117.78 | 118.50 | −0.53% | 1.28 M |
| 28 sep 2026 | 118.51 | 121.09 | 118.23 | 119.13 | −0.60% | 1.61 M |
| 25 sep 2026 | 118.53 | 120.06 | 117.53 | 119.85 | +1.41% | 1.24 M |
| 24 sep 2026 | 118.10 | 119.19 | 117.51 | 118.18 | −0.45% | 1.54 M |
| 23 sep 2026 | 120.28 | 120.95 | 118.71 | 118.71 | −2.93% | 1.63 M |
| 22 sep 2026 | 121.09 | 122.68 | 120.00 | 122.29 | +2.79% | 1.56 M |
| 21 sep 2026 | 118.09 | 119.40 | 116.56 | 118.97 | +1.46% | 1.59 M |
| 18 sep 2026 | 117.58 | 118.88 | 116.51 | 117.26 | −1.33% | 5.17 M |
| 17 sep 2026 | 119.43 | 120.35 | 117.36 | 118.84 | +1.10% | 1.28 M |
| 16 sep 2026 | 119.44 | 120.46 | 116.63 | 117.55 | −1.61% | 1.45 M |
| 15 sep 2026 | 118.76 | 120.17 | 117.45 | 119.47 | +0.45% | 1.52 M |
| 14 sep 2026 | 117.25 | 119.81 | 116.93 | 118.94 | +0.58% | 1.16 M |
| 11 sep 2026 | 118.21 | 118.65 | 116.65 | 118.26 | +1.59% | 1.27 M |
| 10 sep 2026 | 116.42 | 117.58 | 114.78 | 116.41 | −2.12% | 2.18 M |
| 9 sep 2026 | 119.83 | 121.13 | 117.79 | 118.93 | −0.95% | 1.96 M |
| 8 sep 2026 | 123.17 | 124.37 | 119.76 | 120.07 | −3.52% | 1.42 M |
| 4 sep 2026 | 123.79 | 125.16 | 123.53 | 124.45 | +0.11% | 962,026.037 |
| 3 sep 2026 | 125.35 | 126.95 | 123.18 | 124.31 | +0.49% | 1.07 M |
| 2 sep 2026 | 123.98 | 124.53 | 123.43 | 123.70 | +0.46% | 1.14 M |
| 1 sep 2026 | 124.59 | 126.30 | 122.90 | 123.13 | −2.53% | 1.5 M |
| 31 ago 2026 | 127.24 | 127.69 | 125.91 | 126.32 | −1.73% | 1.65 M |
| 28 ago 2026 | 127.65 | 129.33 | 127.00 | 128.55 | +1.42% | 1.07 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.