Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PHM.US
119.07+0.41(+0.35%)(czas lokalny: 17.05.2024 16:00)PulteGroup Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 119.07 | 119.47 | 117.85 | 119.07 | 1 316 818 | 0 |
16.05.2024 | 121.66 | 122.72 | 118.41 | 118.66 | 1 860 061 | 0 |
15.05.2024 | 118.55 | 122.35 | 118.45 | 122.07 | 2 895 954 | 0 |
14.05.2024 | 117.03 | 117.30 | 115.84 | 116.18 | 1 351 889 | 0 |
13.05.2024 | 118.56 | 118.48 | 116.28 | 116.38 | 1 254 209 | 0 |
10.05.2024 | 117.22 | 118.08 | 116.86 | 117.68 | 1 580 696 | 0 |
09.05.2024 | 116.13 | 117.65 | 116.03 | 116.99 | 1 276 919 | 0 |
08.05.2024 | 115.80 | 116.70 | 115.08 | 115.79 | 1 285 091 | 0 |
07.05.2024 | 117.78 | 118.75 | 116.92 | 116.95 | 1 887 216 | 0 |
06.05.2024 | 118.13 | 118.74 | 116.93 | 117.65 | 1 653 180 | 0 |
03.05.2024 | 117.62 | 120.74 | 116.59 | 116.64 | 1 874 113 | 0 |
02.05.2024 | 112.91 | 113.91 | 111.00 | 113.85 | 1 678 616 | 0 |
01.05.2024 | 111.58 | 114.88 | 110.44 | 111.82 | 1 397 234 | 0 |
30.04.2024 | 113.27 | 114.33 | 111.07 | 111.42 | 1 500 107 | 0 |
29.04.2024 | 114.49 | 115.29 | 113.66 | 114.56 | 1 238 485 | 0 |
26.04.2024 | 112.30 | 114.71 | 112.02 | 113.80 | 1 747 063 | 0 |
25.04.2024 | 110.00 | 111.64 | 107.11 | 111.36 | 1 888 904 | 0 |
24.04.2024 | 113.40 | 114.62 | 111.19 | 112.26 | 2 044 803 | 0 |
23.04.2024 | 107.06 | 113.25 | 105.82 | 112.76 | 3 513 960 | 0 |
22.04.2024 | 106.32 | 107.64 | 105.19 | 107.83 | 2 679 943 | 0 |
19.04.2024 | 106.25 | 107.99 | 104.60 | 105.43 | 2 319 112 | 0 |
18.04.2024 | 109.50 | 109.66 | 105.92 | 105.96 | 1 901 789 | 0 |
17.04.2024 | 108.06 | 108.38 | 105.97 | 106.15 | 1 284 987 | 0 |
16.04.2024 | 107.37 | 107.63 | 105.35 | 106.86 | 1 576 381 | 0 |
15.04.2024 | 110.91 | 111.54 | 108.42 | 108.79 | 1 839 299 | 0 |
12.04.2024 | 109.90 | 110.91 | 109.28 | 110.89 | 1 534 557 | 0 |
11.04.2024 | 110.18 | 111.57 | 109.42 | 110.58 | 1 172 577 | 0 |
10.04.2024 | 110.99 | 111.86 | 109.10 | 109.40 | 2 237 218 | 0 |
09.04.2024 | 115.88 | 116.01 | 112.76 | 115.39 | 1 307 135 | 0 |
08.04.2024 | 116.57 | 116.99 | 115.01 | 115.05 | 1 679 820 | 0 |
05.04.2024 | 114.10 | 116.64 | 113.86 | 116.35 | 1 275 884 | 0 |
04.04.2024 | 117.09 | 117.75 | 113.25 | 113.84 | 1 753 827 | 0 |
03.04.2024 | 113.70 | 115.74 | 113.51 | 115.62 | 1 460 977 | 0 |
02.04.2024 | 115.83 | 116.04 | 112.36 | 114.20 | 1 927 799 | 0 |
01.04.2024 | 120.49 | 121.08 | 117.86 | 118.43 | 1 246 138 | 0 |
28.03.2024 | 118.18 | 120.89 | 118.09 | 120.62 | 1 624 236 | 0 |
27.03.2024 | 117.01 | 118.26 | 116.32 | 118.01 | 1 407 446 | 0 |
26.03.2024 | 115.88 | 116.83 | 115.71 | 115.99 | 1 360 904 | 0 |
25.03.2024 | 115.80 | 117.28 | 115.65 | 115.69 | 1 107 341 | 0 |
22.03.2024 | 116.34 | 117.41 | 115.49 | 116.45 | 1 610 033 | 0 |
21.03.2024 | 115.29 | 117.17 | 115.23 | 116.06 | 1 508 505 | 0 |
20.03.2024 | 111.55 | 114.59 | 110.86 | 113.99 | 1 510 971 | 0 |
19.03.2024 | 109.97 | 111.61 | 109.13 | 111.41 | 1 597 449 | 0 |
18.03.2024 | 111.31 | 111.88 | 109.02 | 110.18 | 1 593 264 | 0 |
15.03.2024 | 108.60 | 111.45 | 108.59 | 110.90 | 4 462 389 | 0 |
14.03.2024 | 114.36 | 114.64 | 109.19 | 109.72 | 2 813 943 | 0 |
13.03.2024 | 112.55 | 114.80 | 112.09 | 114.28 | 1 908 318 | 0 |
12.03.2024 | 110.62 | 112.94 | 109.74 | 112.16 | 1 481 456 | 0 |
11.03.2024 | 112.22 | 112.34 | 109.11 | 110.85 | 1 463 714 | 0 |
08.03.2024 | 114.36 | 115.20 | 111.89 | 112.68 | 1 284 922 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus