Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PHM.US
120.62+2.61(+2.21%)(czas lokalny: 28.03.2024 16:01)PulteGroup Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 112.49 | 114.72 | 112.49 | 113.80 | 1 729 640 | 0 |
06.03.2024 | 111.45 | 111.66 | 110.27 | 111.44 | 2 039 138 | 0 |
05.03.2024 | 110.64 | 113.07 | 109.79 | 110.45 | 2 087 113 | 0 |
04.03.2024 | 112.00 | 113.43 | 110.79 | 111.03 | 1 858 814 | 0 |
01.03.2024 | 108.38 | 111.41 | 108.05 | 111.21 | 1 706 825 | 0 |
29.02.2024 | 107.28 | 108.73 | 106.95 | 108.38 | 2 575 036 | 0 |
28.02.2024 | 106.50 | 107.30 | 105.80 | 106.43 | 1 226 133 | 0 |
27.02.2024 | 106.82 | 107.91 | 106.07 | 106.86 | 1 522 155 | 0 |
26.02.2024 | 105.94 | 107.20 | 105.69 | 106.20 | 1 350 025 | 0 |
23.02.2024 | 105.12 | 106.83 | 105.12 | 105.74 | 998 060 | 0 |
22.02.2024 | 104.63 | 106.12 | 104.22 | 104.68 | 1 407 795 | 0 |
21.02.2024 | 104.62 | 105.87 | 102.59 | 103.62 | 1 213 680 | 0 |
20.02.2024 | 100.50 | 103.25 | 100.24 | 103.04 | 1 690 350 | 0 |
16.02.2024 | 103.06 | 101.45 | 101.45 | 101.45 | 1 528 127 | 0 |
15.02.2024 | 104.41 | 104.93 | 103.17 | 104.48 | 1 237 238 | 0 |
14.02.2024 | 103.47 | 104.51 | 102.22 | 103.82 | 1 353 278 | 0 |
13.02.2024 | 101.31 | 103.25 | 100.24 | 102.00 | 2 115 137 | 0 |
12.02.2024 | 103.40 | 106.34 | 103.16 | 105.68 | 1 515 933 | 0 |
09.02.2024 | 103.02 | 103.93 | 102.15 | 103.10 | 1 555 589 | 0 |
08.02.2024 | 103.28 | 104.10 | 102.20 | 103.26 | 1 379 963 | 0 |
07.02.2024 | 103.52 | 104.28 | 102.78 | 103.01 | 1 750 602 | 0 |
06.02.2024 | 104.54 | 104.54 | 101.54 | 102.57 | 2 128 559 | 0 |
05.02.2024 | 104.90 | 105.04 | 103.26 | 104.35 | 1 839 343 | 0 |
02.02.2024 | 104.80 | 107.17 | 103.33 | 105.97 | 1 584 857 | 0 |
01.02.2024 | 105.77 | 107.01 | 104.44 | 106.73 | 1 562 799 | 0 |
31.01.2024 | 105.13 | 107.73 | 104.29 | 104.56 | 2 254 161 | 0 |
30.01.2024 | 107.81 | 110.75 | 105.20 | 105.55 | 3 420 575 | 0 |
29.01.2024 | 105.06 | 106.60 | 104.58 | 106.06 | 2 824 183 | 0 |
26.01.2024 | 104.69 | 106.34 | 104.54 | 105.12 | 1 890 803 | 0 |
25.01.2024 | 103.13 | 105.15 | 102.91 | 105.13 | 2 107 563 | 0 |
24.01.2024 | 104.55 | 105.16 | 101.64 | 102.36 | 2 310 716 | 0 |
23.01.2024 | 106.28 | 108.11 | 102.44 | 103.60 | 3 086 292 | 0 |
22.01.2024 | 106.89 | 109.26 | 106.38 | 109.24 | 2 386 404 | 0 |
19.01.2024 | 104.66 | 106.23 | 103.48 | 106.07 | 1 542 520 | 0 |
18.01.2024 | 105.20 | 105.80 | 102.96 | 104.23 | 1 428 434 | 0 |
17.01.2024 | 103.19 | 103.98 | 102.46 | 103.75 | 1 693 772 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus