Dati storici PulteGroup - PHM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	106,25	114,71	104,60	110,02	2.487.084	7,85	7,39%
1 Mese	120,62	121,075	104,60	111,12	1.806.705	-6,52	-5,41%
3 Mesi	104,80	121,075	100,24	109,76	1.769.482	9,30	8,87%
6 Mesi	71,84	121,075	71,20	100,95	1.931.152	42,26	58,83%
1 Anno	64,71	121,075	64,41	85,85	2.277.729	49,39	76,33%
3 Anni	54,60	121,075	35,0324	60,09	2.498.228	59,50	108,97%
5 Anni	31,81	121,075	17,12	49,29	2.878.929	82,29	258,69%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	113,80	2,44	2,19%	112,30	114,71	112,02	1.747.065
26 Apr 2024	111,36	-0,90	-0,80%	108,62	111,64	107,11	1.828.257
25 Apr 2024	112,26	-0,50	-0,44%	113,40	114,62	111,19	2.045.355
24 Apr 2024	112,76	4,93	4,57%	107,06	113,25	105,82	3.513.983
23 Apr 2024	107,83	2,40	2,28%	106,32	107,83	105,185	2.722.606
20 Apr 2024	105,43	-0,53	-0,50%	106,25	107,99	104,60	2.325.217
19 Apr 2024	105,96	-0,19	-0,18%	109,50	109,66	105,92	1.902.868
18 Apr 2024	106,15	-0,71	-0,66%	108,06	108,19	105,97	1.285.049
17 Apr 2024	106,86	-1,93	-1,77%	106,406	107,63	105,35	1.426.504
16 Apr 2024	108,79	-2,10	-1,89%	111,49	111,54	108,42	1.839.558
13 Apr 2024	110,89	0,31	0,28%	109,90	110,91	109,28	1.530.607
12 Apr 2024	110,58	1,18	1,08%	109,42	111,57	109,42	1.173.629
11 Apr 2024	109,40	-5,99	-5,19%	111,26	111,86	109,10	2.163.083
10 Apr 2024	115,39	0,34	0,30%	115,88	116,01	112,76	1.295.251
09 Apr 2024	115,05	-1,30	-1,12%	116,57	116,99	115,01	1.679.421
06 Apr 2024	116,35	2,51	2,20%	114,10	116,64	114,10	1.288.025
05 Apr 2024	113,84	-1,78	-1,54%	117,09	117,75	113,245	1.775.153
04 Apr 2024	115,62	1,42	1,24%	113,70	115,74	113,51	1.456.843
03 Apr 2024	114,20	-4,23	-3,57%	113,26	114,83	112,36	1.829.781
02 Apr 2024	118,43	-2,19	-1,82%	120,62	121,075	117,86	1.246.207
28 Mar 2024	120,62	2,61	2,21%	118,18	120,89	118,09	1.623.984
27 Mar 2024	118,01	2,02	1,74%	117,01	118,2567	116,32	1.406.308