DR Horton

DHI
🏛️ Alemania →
142.50
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 136.80 137.00 136.70 137.00 0.0M
2023-12-28 137.20 138.15 135.90 138.15 0.0M
2023-12-27 137.25 137.25 135.25 137.15 0.0M
2023-12-22 135.50 136.60 135.50 136.60 0.0M
2023-12-21 136.25 136.70 136.00 136.70 0.0M
2023-12-20 136.35 138.65 136.20 138.10 0.0M
2023-12-19 135.65 137.20 135.65 137.20 0.0M
2023-12-18 137.05 137.95 134.55 136.55 0.0M
2023-12-15 138.15 142.00 138.15 139.00 0.0M
2023-12-14 133.25 139.05 131.65 138.70 0.0M
2023-12-13 130.80 132.95 129.05 132.90 0.0M
2023-12-12 129.40 129.75 128.15 129.65 0.0M
2023-12-11 127.50 129.50 127.50 129.25 0.0M
2023-12-08 127.20 129.20 126.00 129.20 0.0M
2023-12-07 124.40 126.50 122.70 125.95 0.0M
2023-12-06 120.70 125.30 120.70 124.20 0.0M
2023-12-05 120.70 121.15 119.75 121.15 0.0M
2023-12-04 119.65 121.45 119.50 121.25 0.0M
2023-12-01 116.70 120.60 115.80 120.20 0.0M
2023-11-30 116.55 117.45 116.25 117.05 0.0M
2023-11-29 115.20 115.45 114.60 115.45 0.0M
2023-11-28 114.70 115.80 114.70 115.10 0.0M
2023-11-27 115.60 115.95 115.20 115.20 0.0M
2023-11-24 116.50 116.50 116.00 116.00 0.0M
2023-11-23 116.85 117.65 116.85 117.65 0.0M
2023-11-22 115.80 118.10 115.80 116.40 0.0M
2023-11-21 117.65 117.65 117.65 117.65 0.0M
2023-11-20 116.40 117.50 116.10 117.30 0.0M
2023-11-17 117.60 118.40 117.00 117.25 0.0M
2023-11-16 117.40 118.70 117.15 117.55 0.0M
2023-11-15 119.45 119.50 118.00 118.45 0.0M
2023-11-14 113.65 120.70 113.65 119.00 0.0M
2023-11-13 113.95 115.30 113.45 115.00 0.0M
2023-11-10 113.65 114.95 112.25 114.95 0.0M
2023-11-09 113.25 115.05 113.25 114.45 0.0M
2023-11-08 114.05 115.85 113.00 113.60 0.0M
2023-11-07 109.95 113.70 109.35 113.30 0.0M
2023-11-06 110.15 111.30 108.50 109.75 0.0M
2023-11-03 107.85 112.20 107.00 111.35 0.0M
2023-11-02 104.20 108.60 103.85 107.95 0.0M
2023-11-01 98.32 103.95 97.74 103.95 0.0M
2023-10-31 96.62 98.98 95.76 98.98 0.0M
2023-10-30 97.32 97.42 95.14 96.08 0.0M
2023-10-27 96.96 96.96 96.32 96.74 0.0M
2023-10-26 94.66 97.62 94.66 97.62 0.0M
2023-10-25 95.70 95.70 94.88 95.56 0.0M
2023-10-24 95.36 96.76 95.32 96.76 0.0M
2023-10-23 95.02 96.52 93.32 96.48 0.0M
2023-10-20 94.98 95.88 94.52 95.88 0.0M
2023-10-19 96.52 97.60 96.38 96.60 0.0M
2023-10-18 99.82 99.84 97.40 97.40 0.0M
2023-10-17 99.76 100.45 99.66 99.70 0.0M
2023-10-16 102.00 102.00 98.02 98.86 0.0M
2023-10-13 96.68 98.78 96.68 98.78 0.0M
2023-10-12 102.90 103.55 96.46 97.20 0.0M
2023-10-11 101.85 101.85 100.95 101.15 0.0M
2023-10-10 100.80 102.85 99.98 102.80 0.0M
2023-10-09 97.72 100.25 97.72 100.25 0.0M
2023-10-06 97.86 98.84 97.52 98.64 0.0M
2023-10-05 99.60 100.10 98.64 98.86 0.0M
2023-10-04 98.00 99.56 97.66 99.56 0.0M
2023-10-03 100.85 100.85 97.70 98.22 0.0M
2023-10-02 102.80 102.85 101.10 101.20 0.0M
2023-09-29 103.75 103.80 101.70 101.70 0.0M
2023-09-28 101.40 101.90 100.95 101.90 0.0M
2023-09-27 101.50 102.50 101.50 102.50 0.0M
2023-09-26 101.25 102.90 101.25 101.50 0.0M
2023-09-25 103.45 103.50 101.90 102.60 0.0M
2023-09-22 102.90 103.65 102.15 102.40 0.0M
2023-09-21 104.50 104.50 101.20 102.90 0.0M
2023-09-20 106.85 107.25 106.75 106.75 0.0M
2023-09-19 106.50 106.50 105.20 106.15 0.0M
2023-09-18 104.75 106.30 104.60 105.55 0.0M
2023-09-15 109.30 109.30 104.00 105.30 0.0M
2023-09-14 106.60 108.30 105.65 108.30 0.0M
2023-09-13 105.20 107.15 105.05 106.35 0.0M
2023-09-12 110.25 110.30 107.05 107.05 0.0M
2023-09-11 109.80 111.10 109.65 109.65 0.0M
2023-09-08 109.75 110.30 108.80 109.90 0.0M
2023-09-07 107.15 110.05 107.15 110.05 0.0M
2023-09-06 105.95 108.00 105.45 107.45 0.0M
2023-09-05 112.00 112.45 106.40 106.95 0.0M
2023-09-04 111.95 112.70 111.00 111.00 0.0M
2023-09-01 110.45 112.00 110.40 111.40 0.0M
2023-08-31 110.25 110.55 109.60 109.60 0.0M
2023-08-30 108.50 110.30 108.10 109.60 0.0M
2023-08-29 107.50 108.25 106.00 107.00 0.0M
2023-08-28 107.05 108.05 106.20 106.60 0.0M
2023-08-25 109.00 109.60 105.00 106.75 0.0M
2023-08-24 108.20 109.60 107.80 108.65 0.0M
2023-08-23 108.50 109.85 108.25 108.65 0.0M
2023-08-22 106.65 108.55 106.65 108.30 0.0M
2023-08-21 108.20 108.50 104.85 106.30 0.0M
2023-08-18 107.25 108.40 106.40 107.05 0.0M
2023-08-17 113.10 113.85 107.60 107.60 0.0M
2023-08-16 117.40 119.05 113.35 113.35 0.0M
2023-08-15 115.85 116.90 115.00 116.90 0.0M
2023-08-14 111.95 112.45 111.70 112.45 0.0M
2023-08-11 111.85 113.65 111.75 112.95 0.0M
2023-08-10 114.55 114.55 114.55 114.55 0.0M
2023-08-09 116.90 116.90 115.45 115.45 0.0M
2023-08-08 116.65 116.75 115.60 115.60 0.0M
2023-08-07 114.10 115.75 113.90 115.35 0.0M
2023-08-04 111.70 112.90 111.70 112.90 0.0M
2023-08-03 113.20 113.20 112.85 112.85 0.0M
2023-08-02 116.50 116.50 114.15 114.30 0.0M
2023-08-01 115.95 116.00 115.95 116.00 0.0M
2023-07-31 116.25 116.30 113.40 114.95 0.0M
2023-07-28 116.65 116.65 115.15 115.15 0.0M
2023-07-27 115.15 117.20 115.15 117.20 0.0M
2023-07-26 118.25 118.25 115.35 116.35 0.0M
2023-07-25 118.10 119.20 117.20 119.05 0.0M
2023-07-24 115.95 117.50 115.90 117.50 0.0M
2023-07-21 114.70 114.85 114.55 114.55 0.0M
2023-07-20 113.70 121.30 110.00 110.00 0.0M
2023-07-19 113.60 114.85 113.45 113.45 0.0M
2023-07-18 115.15 115.15 115.15 115.15 0.0M
2023-07-17 115.60 116.80 114.00 114.00 0.0M
2023-07-14 112.05 115.00 112.05 115.00 0.0M
2023-07-13 111.75 112.45 111.60 112.45 0.0M
2023-07-12 108.80 110.45 108.80 110.45 0.0M
2023-07-11 108.65 109.35 108.55 108.55 0.0M
2023-07-10 105.70 107.55 105.70 107.55 0.0M
2023-07-07 105.95 105.95 105.00 105.00 0.0M
2023-07-06 110.05 110.05 105.40 105.40 0.0M
2023-07-05 110.70 111.05 109.95 109.95 0.0M
2023-07-04 109.60 109.60 109.60 109.60 0.0M
2023-07-03 112.55 113.00 109.65 110.15 0.0M
2023-06-30 110.50 111.70 110.00 110.95 0.0M
2023-06-29 111.50 111.50 110.05 110.60 0.0M
2023-06-28 111.80 113.40 111.80 113.40 0.0M
2023-06-27 109.95 112.60 108.80 112.60 0.0M
2023-06-26 109.15 110.15 109.15 110.15 0.0M
2023-06-23 109.00 110.60 109.00 110.10 0.0M
2023-06-22 107.55 108.65 107.55 108.40 0.0M
2023-06-21 107.85 108.60 107.80 108.60 0.0M
2023-06-20 106.40 109.25 106.35 108.05 0.0M
2023-06-19 107.45 107.65 106.60 107.50 0.0M
2023-06-16 105.05 107.00 105.05 107.00 0.0M
2023-06-15 107.15 107.15 105.45 105.50 0.0M
2023-06-14 106.70 107.30 104.65 105.20 0.0M
2023-06-13 108.15 108.15 106.65 107.95 0.0M
2023-06-12 105.35 108.10 105.35 108.10 0.0M
2023-06-09 105.55 106.05 105.55 106.05 0.0M
2023-06-08 105.85 105.85 105.65 105.65 0.0M
2023-06-07 108.40 108.40 106.85 106.85 0.0M
2023-06-06 104.65 107.90 104.65 107.90 0.0M
2023-06-05 104.30 104.40 103.00 103.90 0.0M
2023-06-02 101.75 104.85 101.75 104.85 0.0M
2023-06-01 100.85 100.85 100.85 100.85 0.0M
2023-05-30 100.35 100.40 100.00 100.00 0.0M
2023-05-29 100.00 100.00 99.54 99.54 0.0M
2023-05-26 99.24 99.24 99.24 99.24 0.0M
2023-05-25 98.54 99.88 98.52 99.88 0.0M
2023-05-24 99.82 99.82 99.18 99.18 0.0M
2023-05-23 100.45 100.45 97.58 97.58 0.0M
2023-05-22 101.90 102.60 99.54 99.54 0.0M
2023-05-19 102.40 102.90 102.40 102.90 0.0M
2023-05-18 103.25 104.55 103.25 104.55 0.0M
2023-05-17 103.20 104.50 103.20 103.55 0.0M
2023-05-16 101.05 103.10 101.00 103.10 0.0M
2023-05-15 100.65 100.95 100.65 100.80 0.0M
2023-05-12 99.60 100.80 99.60 100.80 0.0M
2023-05-11 98.72 100.05 98.72 100.00 0.0M
2023-05-10 100.05 100.05 99.18 99.18 0.0M
2023-05-09 98.94 100.10 98.94 99.46 0.0M
2023-05-08 98.42 98.88 97.44 98.88 0.0M
2023-05-04 98.46 98.78 98.46 98.78 0.0M
2023-05-03 98.74 99.04 98.74 99.04 0.0M
2023-05-02 97.98 99.00 97.24 97.24 0.0M
2023-04-28 98.76 99.50 98.76 99.50 0.0M
2023-04-27 95.62 95.62 95.62 95.62 0.0M
2023-04-26 97.38 97.38 96.76 96.76 0.0M
2023-04-25 98.22 99.18 98.22 99.18 0.0M
2023-04-24 97.70 98.06 96.86 97.26 0.0M
2023-04-21 97.58 97.84 96.84 96.84 0.0M
2023-04-20 92.00 99.86 91.98 99.02 0.0M
2023-04-19 92.28 92.28 92.28 92.28 0.0M
2023-04-18 91.24 91.24 91.24 91.24 0.0M
2023-04-17 89.96 90.20 89.96 90.20 0.0M
2023-04-13 89.56 90.14 88.56 88.56 0.0M
2023-04-12 91.20 91.38 89.60 89.60 0.0M
2023-04-11 88.78 91.68 87.74 91.68 0.0M
2023-04-06 89.78 89.78 86.56 86.56 0.0M
2023-04-05 88.76 88.78 88.76 88.78 0.0M
2023-04-04 89.72 89.72 88.74 88.74 0.0M
2023-04-03 90.20 90.26 89.60 90.26 0.0M
2023-03-31 87.93 88.81 87.93 88.81 0.0M
2023-03-29 87.98 87.98 87.98 87.98 0.0M
2023-03-28 87.90 87.90 87.90 87.90 0.0M
2023-03-27 90.72 90.72 88.82 88.82 0.0M
2023-03-24 89.00 89.82 89.00 89.82 0.0M
2023-03-23 88.67 89.66 88.02 88.61 0.0M
2023-03-22 89.23 89.79 88.25 88.25 0.0M
2023-03-21 89.89 89.89 89.89 89.89 0.0M
2023-03-20 90.50 91.12 89.67 89.67 0.0M
2023-03-17 92.39 92.49 91.50 92.27 0.0M
2023-03-16 90.43 92.50 90.43 92.50 0.0M
2023-03-15 90.85 93.80 90.85 92.56 0.0M
2023-03-14 91.82 91.82 91.82 91.82 0.0M
2023-03-13 88.90 90.15 88.90 90.15 0.0M
2023-03-10 89.75 90.55 87.35 87.50 0.0M
2023-03-09 89.00 90.76 89.00 89.60 0.0M
2023-03-08 87.70 88.40 87.70 88.40 0.0M
2023-03-07 86.23 86.80 85.65 86.38 0.0M
2023-03-06 85.51 86.10 85.00 85.54 0.0M
2023-03-03 85.47 87.07 85.47 87.07 0.0M
2023-03-02 84.80 84.80 84.56 84.56 0.0M
2023-03-01 85.96 85.96 85.96 85.96 0.0M
2023-02-28 86.12 87.00 86.12 87.00 0.0M
2023-02-27 86.31 86.65 86.21 86.50 0.0M
2023-02-24 85.45 86.15 85.45 86.03 0.0M
2023-02-23 86.17 86.17 86.17 86.17 0.0M
2023-02-22 84.49 85.66 84.49 85.66 0.0M
2023-02-21 87.43 87.60 84.56 85.11 0.0M
2023-02-20 88.29 88.29 88.29 88.29 0.0M
2023-02-17 90.32 90.39 87.41 87.89 0.0M
2023-02-16 92.21 92.21 90.96 91.10 0.0M
2023-02-15 92.29 93.11 91.32 93.11 0.0M
2023-02-14 93.90 94.19 92.91 92.91 0.0M
2023-02-13 92.63 92.89 92.03 92.73 0.0M
2023-02-10 90.67 91.95 90.67 91.95 0.0M
2023-02-09 90.76 92.14 90.76 91.81 0.0M
2023-02-08 92.10 92.15 90.63 90.63 0.0M
2023-02-07 91.91 92.02 91.18 91.96 0.0M
2023-02-06 91.86 91.86 91.00 91.62 0.0M
2023-02-03 92.13 92.13 92.13 92.13 0.0M
2023-02-02 91.30 95.00 90.88 94.51 0.0M
2023-02-01 89.88 91.41 89.82 91.31 0.0M
2023-01-31 86.79 89.98 86.79 89.98 0.0M
2023-01-30 88.41 88.44 88.41 88.44 0.0M
2023-01-27 88.58 89.29 88.58 89.27 0.0M
2023-01-26 87.31 87.31 87.31 87.31 0.0M
2023-01-25 89.40 89.42 86.95 87.85 0.0M
2023-01-24 87.16 89.61 87.16 89.38 0.0M
2023-01-23 86.18 87.55 86.18 86.95 0.0M
2023-01-20 84.41 84.83 84.40 84.83 0.0M
2023-01-19 86.91 87.52 85.30 85.30 0.0M
2023-01-18 89.02 89.02 89.02 89.02 0.0M
2023-01-17 87.18 88.47 87.18 88.47 0.0M
2023-01-16 88.04 88.14 88.04 88.14 0.0M
2023-01-13 87.72 87.72 85.63 87.49 0.0M
2023-01-12 89.20 89.20 87.90 88.42 0.0M
2023-01-11 88.32 88.88 87.35 88.88 0.0M
2023-01-10 85.75 87.31 85.41 87.31 0.0M
2023-01-09 87.16 88.03 87.01 87.29 0.0M
2023-01-06 87.44 88.87 87.44 88.12 0.0M
2023-01-05 86.58 87.37 86.58 87.37 0.0M
2023-01-04 86.17 87.02 86.17 87.00 0.0M
2023-01-03 85.09 85.42 85.09 85.42 0.0M
2023-01-02 84.02 84.46 84.02 84.46 0.0M