Cotización de los valores en bolsa

D R HORTON I

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 43,520
- Var. (%)
- -3,117%
14/08/2018
- Cierre
- 43,990
- Var. (%)
- 1,080%
15/08/2018
- Cierre
- 43,830
- Var. (%)
- -0,364%
16/08/2018
- Cierre
- 44,320
- Var. (%)
- 1,118%
17/08/2018
- Cierre
- 44,380
- Var. (%)
- 0,135%
20/08/2018
- Cierre
- 44,790
- Var. (%)
- 0,924%
21/08/2018
- Cierre
- 46,470
- Var. (%)
- 3,751%
22/08/2018
- Cierre
- 45,700
- Var. (%)
- -1,657%
23/08/2018
- Cierre
- 44,970
- Var. (%)
- -1,597%
24/08/2018
- Cierre
- 44,960
- Var. (%)
- -0,022%
27/08/2018
- Cierre
- 45,380
- Var. (%)
- 0,934%
28/08/2018
- Cierre
- 45,320
- Var. (%)
- -0,132%
29/08/2018
- Cierre
- 45,140
- Var. (%)
- -0,397%
30/08/2018
- Cierre
- 44,520
- Var. (%)
- -1,374%
31/08/2018
- Cierre
- 44,510
- Var. (%)
- -0,022%

-0.05%

Precio

44,510 €

MAXIMO

44,850 €

MÍNIMO

44,200 €

VOL. DIARIO (TIT.)

2.600.022

VAR. 2018(%)

-12,85 %

VARIACIÓN

-0,02 % -0,010 €

APERTURA

44,480 €

ÚLT. SESIÓN

44,520 €

EFECTIVO

115.618.833 €

VAR. 12 MESES(%)

22,82 %

Rentabilidad(%)
Máximo
53,32

Mínimo
38,58

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	53,32
Mínimo 2018	38,58
Máximo 12 meses	53,32
Míximo 12 meses	35,29
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	4.086.563
Media títulos 12m	4.340.690
Efectivo 3m	175.179.079
Efectivo 12m	192.272.490

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	44,510	-0,010	-0,022%	44,480	44,850	44,200	2.600.022
30/08/2018	44,520	-0,620	-1,374%	45,050	45,420	44,425	2.079.596
29/08/2018	45,140	-0,180	-0,397%	45,270	45,550	44,766	1.775.585
28/08/2018	45,320	-0,060	-0,132%	45,330	45,600	45,110	2.330.827
27/08/2018	45,380	0,420	0,934%	45,050	45,580	44,850	1.945.837
24/08/2018	44,960	-0,010	-0,022%	44,960	45,270	44,770	1.470.271
23/08/2018	44,970	-0,730	-1,597%	45,630	45,630	44,760	2.079.766
22/08/2018	45,700	-0,770	-1,657%	46,360	46,540	45,610	3.281.439
21/08/2018	46,470	1,680	3,751%	45,490	46,910	45,490	7.279.240
20/08/2018	44,790	0,410	0,924%	44,510	45,090	44,380	3.644.969
17/08/2018	44,380	0,060	0,135%	44,240	44,820	44,120	2.898.541
16/08/2018	44,320	0,490	1,118%	43,990	44,830	43,830	2.581.655
15/08/2018	43,830	-0,160	-0,364%	43,840	44,140	43,240	2.939.315
14/08/2018	43,990	0,470	1,080%	43,500	44,460	43,440	3.123.029
13/08/2018	43,520	-1,400	-3,117%	44,870	44,930	43,170	3.764.615
10/08/2018	44,920	-0,080	-0,178%	44,680	45,200	44,210	3.544.559
09/08/2018	45,000	0,900	2,041%	44,220	45,450	44,110	3.887.161
08/08/2018	44,100	-0,190	-0,429%	44,270	44,489	43,750	2.059.785
07/08/2018	44,290	0,510	1,165%	43,710	44,450	43,630	2.865.650
06/08/2018	43,780	0,000	0,000%	43,770	43,840	42,820	4.925.398
03/08/2018	43,780	0,000	0,000%	43,790	44,040	43,600	3.176.223
02/08/2018	43,780	-0,060	-0,137%	43,640	44,235	43,260	4.229.167
01/08/2018	43,840	0,140	0,320%	43,950	44,290	43,470	6.022.556
31/07/2018	43,700	0,000	0,000%	43,980	44,400	43,535	9.773.744
30/07/2018	43,700	-0,200	-0,456%	44,000	44,580	43,610	6.034.162
27/07/2018	43,900	0,060	0,137%	44,310	44,920	43,150	9.672.927
26/07/2018	43,840	4,300	10,875%	41,390	44,130	40,910	13.482.857
25/07/2018	39,540	-0,840	-2,080%	40,230	40,370	38,580	9.108.709
24/07/2018	40,380	-1,500	-3,582%	41,510	41,990	40,320	5.637.933
23/07/2018	41,880	-0,670	-1,575%	42,550	42,720	41,620	4.416.886
20/07/2018	42,550	-0,730	-1,687%	43,180	43,200	42,261	2.795.880
19/07/2018	43,280	0,030	0,069%	43,200	43,715	43,060	3.038.209
18/07/2018	43,250	0,030	0,069%	42,800	43,335	42,490	2.917.361
17/07/2018	43,220	1,240	2,954%	41,920	43,350	41,880	5.072.298
16/07/2018	41,980	0,510	1,230%	41,460	42,090	40,975	3.769.299
13/07/2018	41,470	-0,190	-0,456%	41,500	41,740	41,145	3.689.486
12/07/2018	41,660	0,500	1,215%	41,350	41,965	40,630	4.932.418
11/07/2018	41,160	-0,370	-0,891%	41,250	41,640	41,140	2.254.974
10/07/2018	41,530	-0,290	-0,693%	41,900	42,090	41,280	3.254.103
09/07/2018	41,820	0,400	0,966%	41,720	42,130	41,490	3.249.724
06/07/2018	41,420	0,090	0,218%	41,420	41,740	40,910	2.569.734
05/07/2018	41,330	0,210	0,511%	41,420	41,510	40,830	3.081.285
03/07/2018	41,120	0,050	0,122%	41,230	41,640	40,950	1.775.225
02/07/2018	41,070	0,070	0,171%	40,780	41,100	40,340	2.965.075
29/06/2018	41,000	0,540	1,335%	41,070	41,610	40,820	4.483.203
28/06/2018	40,460	0,370	0,923%	40,030	40,510	39,330	5.000.411
27/06/2018	40,090	-0,360	-0,890%	40,660	40,770	39,905	4.207.808
26/06/2018	40,450	0,390	0,974%	41,150	41,870	40,280	4.029.050
25/06/2018	40,060	-0,690	-1,693%	40,460	40,760	39,770	3.906.129
22/06/2018	40,750	-0,560	-1,356%	41,320	41,440	40,420	4.457.401
21/06/2018	41,310	-0,470	-1,125%	41,790	41,950	41,220	1.933.544
20/06/2018	41,780	0,070	0,168%	41,590	42,020	40,530	4.126.304
19/06/2018	41,710	-0,220	-0,525%	41,690	42,380	41,500	3.482.586
18/06/2018	41,930	-0,910	-2,124%	42,520	43,320	41,490	5.367.720
15/06/2018	42,840	-0,240	-0,557%	43,060	43,235	42,010	6.097.717
14/06/2018	43,080	0,040	0,093%	43,020	43,290	42,585	3.602.003
13/06/2018	43,040	-1,880	-4,185%	44,560	44,560	42,360	7.159.051
12/06/2018	44,920	0,870	1,975%	44,150	45,000	44,090	3.596.605
11/06/2018	44,050	-0,140	-0,317%	44,190	44,600	43,529	3.015.474
08/06/2018	44,190	1,750	4,123%	42,440	44,640	42,320	6.695.928
07/06/2018	42,440	0,100	0,236%	42,470	42,860	42,150	3.001.950
06/06/2018	42,340	0,350	0,834%	41,980	42,365	41,190	3.661.345
05/06/2018	41,990	-0,100	-0,238%	42,050	42,730	41,905	2.956.464
04/06/2018	42,090	-0,120	-0,284%	42,640	42,790	42,000	2.761.850
01/06/2018	42,210	0,000	0,000%	42,440	42,500	41,850	3.010.254
31/05/2018	42,210	-0,180	-0,425%	42,480	42,770	42,175	5.064.867
30/05/2018	42,390	-0,640	-1,487%	43,340	43,460	42,320	4.198.025
29/05/2018	43,030	0,370	0,867%	42,180	43,580	42,180	4.838.774
25/05/2018	42,660	0,860	2,057%	41,760	43,060	41,760	3.110.039
24/05/2018	41,800	0,250	0,602%	41,750	42,330	41,160	4.842.208
23/05/2018	41,550	0,680	1,664%	40,720	41,940	40,631	3.533.429
22/05/2018	40,870	-0,750	-1,802%	41,200	41,440	40,470	3.741.996
21/05/2018	41,620	-0,220	-0,526%	42,060	42,420	41,500	3.859.232
18/05/2018	41,840	0,450	1,087%	41,490	41,950	41,260	2.790.545
17/05/2018	41,390	0,420	1,025%	40,900	41,620	40,890	4.026.442
16/05/2018	40,970	0,390	0,961%	40,440	41,040	39,970	6.455.255
15/05/2018	40,580	-2,930	-6,734%	42,810	42,890	40,280	10.975.069
14/05/2018	43,510	-0,360	-0,821%	44,090	44,200	43,410	5.255.801
11/05/2018	43,870	0,000	0,000%	43,750	44,400	43,670	2.395.075
10/05/2018	43,870	0,240	0,550%	43,660	44,430	43,630	2.533.795
09/05/2018	43,630	-1,290	-2,872%	44,900	45,120	43,250	4.167.696
08/05/2018	44,920	-0,070	-0,156%	44,920	45,290	44,500	2.128.925
07/05/2018	44,990	0,280	0,626%	44,900	45,210	44,620	2.846.678
04/05/2018	44,710	0,320	0,721%	44,150	44,890	43,780	2.166.154
03/05/2018	44,390	0,780	1,789%	43,740	44,570	43,050	6.856.726
02/05/2018	43,610	-0,630	-1,424%	44,230	44,580	43,510	3.394.657
01/05/2018	44,240	0,100	0,227%	44,000	44,450	43,620	3.406.417
30/04/2018	44,140	-0,990	-2,194%	45,130	45,390	44,130	3.406.997
27/04/2018	45,130	-0,340	-0,748%	45,530	46,280	44,970	4.014.947
26/04/2018	45,470	0,540	1,202%	45,270	46,000	42,950	6.857.003
25/04/2018	44,930	1,190	2,721%	43,750	45,150	43,460	5.981.745
24/04/2018	43,740	0,270	0,621%	44,120	44,920	43,430	5.673.666
23/04/2018	43,470	0,460	1,070%	43,080	43,590	42,620	3.875.880
20/04/2018	43,010	-0,750	-1,714%	43,760	44,210	42,950	4.822.952
19/04/2018	43,760	-1,810	-3,972%	45,430	45,430	42,785	7.228.938
18/04/2018	45,570	0,140	0,308%	45,640	46,050	45,230	3.195.909
17/04/2018	45,430	0,640	1,429%	45,240	45,600	45,010	2.104.621
16/04/2018	44,790	0,310	0,697%	44,800	45,240	44,390	2.310.981
13/04/2018	44,480	0,260	0,588%	44,530	44,900	44,010	4.193.439
12/04/2018	44,220	-0,300	-0,674%	44,720	44,760	43,800	3.866.457

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
APPLE INC	227,630	1,16	228,870	226,000	83.817	19.085.759	-
BOEING CO.	342,790	-1,18	345,850	341,580	95	32.587	-
CATERPILLAR	138,850	-0,15	140,220	138,380	1.650	229.587	-
CHEVRON CORP	118,460	-1,13	119,400	118,090	5.283.896	626.055.158	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	9.167	436.692	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
DOWDUPONT IN	70,130	-0,10	70,530	69,830	8.124.241	569.699.448	-
EXXON MOBIL	80,170	-0,42	80,460	79,770	1.441	115.444	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	111	22.249	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	355	40.589	-
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
MERCK & CO	68,590	0,07	68,750	68,160	150	10.273	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PFIZER	41,520	0,05	41,575	41,090	115	4.766	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	991.861	130.344.496	-
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-
VERIZON COMM	54,370	-0,69	54,660	54,040	3.576	194.253	-
VISA INC	146,890	0,10	147,640	146,500	1.133	166.481	-
WAL MART ST.	95,860	-0,25	96,440	95,110	637	60.969	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WALT DISNEY	112,020	0,09	112,280	111,560	94	10.521	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
CRH PLC	-	-	-	-	-	-	-
S.GOBAIN	36,510	-1,50	37,095	36,235	1.802.823	65.900.777	20.456
VINCI	82,120	-0,53	82,540	81,580	637.072	52.278.776	48.731