Mercado abrirá em 26 mins

PulteGroup, Inc. (0KS6.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
119,77+0,84 (+0,71%)
A partir de 07:12PM BST. Mercado aberto.
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 20240,000,000,00119,77119,77-
17 de mai. de 2024119,74119,74117,99118,93118,9359
16 de mai. de 2024122,35123,58119,74120,24120,24307
15 de mai. de 2024118,78121,03118,56121,03121,031.411
14 de mai. de 2024117,50117,50116,23116,64116,6418
13 de mai. de 2024118,49118,49117,06117,06117,06126
10 de mai. de 2024117,23118,05117,03117,75117,75335
09 de mai. de 2024116,01117,44116,01117,28117,28172
08 de mai. de 2024115,50116,74114,34115,76115,761.715
07 de mai. de 2024118,06118,64117,21117,62117,62324
03 de mai. de 2024113,86120,78113,86117,39117,39671
02 de mai. de 2024113,22113,62111,19112,36112,36814
01 de mai. de 2024112,02112,30110,63111,60111,6092
30 de abr. de 2024113,02114,22113,02113,12113,12547
29 de abr. de 2024114,51114,81113,94114,41114,41683
26 de abr. de 2024112,65114,45111,99114,20114,20899
25 de abr. de 2024110,69110,78107,50110,78110,78656
24 de abr. de 2024112,93114,51111,46111,90111,90463
23 de abr. de 2024108,30112,71105,64112,48112,48976
22 de abr. de 2024105,58106,73105,32106,69106,69276
19 de abr. de 2024105,94107,98105,28105,80105,8016.300
18 de abr. de 2024109,39109,61106,97106,97106,97408
17 de abr. de 2024108,23108,23106,07106,27106,27871
16 de abr. de 2024107,09107,48105,41106,66106,66601
15 de abr. de 2024110,60111,00109,14110,36110,3677
12 de abr. de 2024110,05110,82109,31110,57110,57752
11 de abr. de 2024110,17111,50109,90111,18111,18326
10 de abr. de 2024110,64111,60109,96110,19110,193.032
09 de abr. de 2024115,95116,54112,86114,78114,78980
08 de abr. de 2024116,50116,63115,38116,07116,07575
05 de abr. de 2024114,80116,36114,07116,36116,36686
04 de abr. de 2024117,31117,71116,18116,57116,572.714
03 de abr. de 2024114,01115,53114,01115,53115,53329
02 de abr. de 2024114,21114,21112,48113,94113,941.169
28 de mar. de 2024118,28120,71118,28120,45120,451.906
27 de mar. de 2024116,83117,89116,38117,55117,551.607
26 de mar. de 2024115,88116,82115,75116,48116,48970
25 de mar. de 2024115,80117,24115,80116,43116,43833
22 de mar. de 2024116,32117,32115,59116,92116,922.447
21 de mar. de 2024115,90117,15115,54116,54116,543.057
20 de mar. de 2024111,36114,51110,77114,32114,32682
19 de mar. de 2024109,12111,40109,12111,01111,01367
18 de mar. de 2024110,42111,62109,00110,83110,831.504
15 de mar. de 2024109,13111,33108,60110,74110,74778
14 de mar. de 2024114,06114,15109,66110,38110,381.530
14 de mar. de 20240.2 Dividendo
13 de mar. de 2024110,15114,56110,15114,10113,90602
12 de mar. de 2024110,62112,43109,72112,20112,00377
11 de mar. de 2024112,14112,23109,31110,70110,51877
08 de mar. de 2024114,52115,00112,72112,72112,52927
07 de mar. de 2024112,60114,69112,60114,29114,09464
06 de mar. de 2024111,07111,51110,49111,10110,91653
05 de mar. de 2024112,10113,04110,77110,98110,795.581
04 de mar. de 2024112,30113,30111,32111,32111,131.313
01 de mar. de 2024108,39110,65108,18110,65110,465.914
29 de fev. de 2024107,20108,35107,20108,34108,151.730
28 de fev. de 2024106,36107,21105,79106,55106,3670
27 de fev. de 2024107,00107,83106,49106,72106,53813
26 de fev. de 2024106,00107,08105,57105,80105,61471
23 de fev. de 2024105,87106,61105,87106,17105,98182
22 de fev. de 2024104,70105,99104,60105,12104,94833
21 de fev. de 2024104,58105,82103,26103,26103,082.498
20 de fev. de 2024101,24102,83100,13102,83102,651.782
19 de fev. de 2024------
16 de fev. de 2024104,48104,48101,81102,21102,031.083
15 de fev. de 2024104,90104,90103,32104,19104,01332
14 de fev. de 2024103,84104,16102,26104,16103,98312
13 de fev. de 2024101,49103,18100,29102,44102,261.529
12 de fev. de 2024103,79106,26103,15105,79105,60564
09 de fev. de 2024102,91103,33102,36103,33103,15316
08 de fev. de 2024104,00104,03102,22102,79102,613.041
07 de fev. de 2024103,33104,29102,90103,11102,921.152
06 de fev. de 2024104,29104,36101,94101,94101,761.169
05 de fev. de 2024104,69104,87103,22104,54104,362.684
02 de fev. de 2024104,96105,11103,47104,92104,74990
01 de fev. de 2024106,48106,64104,67105,90105,72584
31 de jan. de 2024105,05107,71105,05106,14105,95257
30 de jan. de 2024108,52110,38105,25106,91106,721.906
29 de jan. de 2024105,49105,98104,60105,98105,791.133
26 de jan. de 2024104,50105,82104,50104,67104,49547
25 de jan. de 2024103,13104,29103,00103,87103,692.349
24 de jan. de 2024104,55105,11102,76102,76102,581.199
23 de jan. de 2024106,14108,21102,78102,92102,743.055
22 de jan. de 2024107,21108,37106,42108,31108,121.789
19 de jan. de 2024103,80105,84103,66105,83105,652.178
18 de jan. de 2024105,14105,76102,99103,40103,221.674
17 de jan. de 2024104,12104,12102,74103,21103,03283
16 de jan. de 2024104,91104,91103,54103,54103,3638.794
15 de jan. de 2024------
12 de jan. de 2024105,00106,17103,97104,91104,72585
11 de jan. de 2024104,69105,57103,86105,00104,82416
10 de jan. de 2024103,31106,10103,31105,05104,879.282
09 de jan. de 2024102,86103,50101,27103,50103,321.366
08 de jan. de 2024102,28103,42102,20103,12102,941.148
05 de jan. de 2024101,31102,19101,25102,14101,97747
04 de jan. de 2024100,47101,3899,87101,22101,0416.662
03 de jan. de 2024100,31101,2099,07100,91100,731.734
02 de jan. de 2024101,68102,42100,71101,37101,201.539
29 de dez. de 2023103,43103,83103,01103,30103,121.241
28 de dez. de 2023103,46104,08103,17103,80103,62213
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...