Yahoo

Correo

U.S. markets open in 2 hours 12 minutes

F S&P 500
5,027.50
-21.50(-0.43%)
F Dow Jones
37,916.00
-91.00(-0.24%)
F Nasdaq
17,437.25
-110.00(-0.63%)
E-mini Russell 2000 Index Futur
1,948.10
-10.00(-0.51%)
Petróleo
82.03
-0.70(-0.85%)
Oro
2,392.70
-5.30(-0.22%)

Dream Finders Homes, Inc. (DFH)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

34.19

-0.11

(-0.32%)

Al cierre: 04:00PM EDT

34.19

0.00

(0.00%)

Fuera de horario:

06:15PM EDT

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 abr 2024	35.34	35.34	33.92	34.19	34.19	520,900
17 abr 2024	35.00	35.30	34.29	34.30	34.30	427,000
16 abr 2024	36.35	36.35	34.34	34.76	34.76	554,100
15 abr 2024	38.59	38.85	35.64	36.34	36.34	567,100
12 abr 2024	37.69	38.62	37.33	38.58	38.58	435,900
11 abr 2024	38.19	38.85	38.00	38.30	38.30	357,500
10 abr 2024	38.09	39.39	37.50	38.15	38.15	502,600
09 abr 2024	42.54	42.54	39.42	40.03	40.03	486,700
08 abr 2024	43.16	43.45	41.77	42.09	42.09	410,400
05 abr 2024	42.13	43.71	42.13	42.92	42.92	571,200
04 abr 2024	43.89	44.28	42.08	42.13	42.13	350,800
03 abr 2024	41.26	43.20	41.26	43.03	43.03	459,000
02 abr 2024	42.48	42.48	40.90	41.67	41.67	544,400
01 abr 2024	43.75	43.80	42.56	42.89	42.89	395,800
28 mar 2024	41.98	44.38	41.98	43.73	43.73	505,700
27 mar 2024	42.25	42.41	41.10	41.98	41.98	320,200
26 mar 2024	42.89	43.40	41.18	41.53	41.53	521,800
25 mar 2024	42.15	43.20	42.05	42.63	42.63	462,900
22 mar 2024	40.41	42.51	39.80	42.07	42.07	632,500
21 mar 2024	39.42	40.99	39.21	39.75	39.75	425,200
20 mar 2024	35.51	38.94	35.51	38.75	38.75	417,500
19 mar 2024	34.89	35.96	34.51	35.83	35.83	291,600
18 mar 2024	35.96	36.60	34.72	35.30	35.30	277,800
15 mar 2024	37.30	37.83	35.04	35.51	35.51	890,300
14 mar 2024	41.10	41.10	37.61	37.70	37.70	573,500
13 mar 2024	40.09	41.77	39.89	41.17	41.17	532,800
12 mar 2024	38.13	40.30	37.83	40.10	40.10	457,400
11 mar 2024	37.73	38.44	36.85	38.35	38.35	359,300
08 mar 2024	38.83	39.65	37.82	37.86	37.86	291,100
07 mar 2024	39.29	39.89	38.21	38.49	38.49	320,000
06 mar 2024	38.26	38.71	37.10	38.67	38.67	377,400
05 mar 2024	38.69	39.20	37.34	37.73	37.73	706,100
04 mar 2024	38.86	39.99	38.50	38.91	38.91	407,300
01 mar 2024	39.87	40.40	38.18	38.54	38.54	562,000
29 feb 2024	36.30	39.75	35.45	39.13	39.13	961,200
28 feb 2024	37.29	37.37	33.59	34.53	34.53	833,200
27 feb 2024	38.40	39.33	37.55	37.76	37.76	506,800
26 feb 2024	37.27	38.92	37.05	37.86	37.86	974,100
23 feb 2024	34.65	35.88	34.65	35.40	35.40	327,600
22 feb 2024	33.42	35.59	33.42	34.41	34.41	436,000
21 feb 2024	32.89	33.81	32.64	33.26	33.26	311,800
20 feb 2024	32.06	32.89	31.69	32.89	32.89	258,800
16 feb 2024	32.58	32.92	32.23	32.62	32.62	264,900
15 feb 2024	33.49	33.50	32.55	33.44	33.44	205,300
14 feb 2024	32.45	33.26	31.90	33.18	33.18	252,500
13 feb 2024	32.22	32.22	31.11	31.71	31.71	389,400
12 feb 2024	32.57	34.70	32.54	34.15	34.15	367,000
09 feb 2024	31.77	32.98	31.15	32.45	32.45	264,900
08 feb 2024	31.22	31.75	30.63	31.60	31.60	281,400
07 feb 2024	31.35	31.93	30.92	31.22	31.22	213,500
06 feb 2024	30.90	31.55	30.48	31.21	31.21	321,700
05 feb 2024	32.69	33.14	30.28	31.03	31.03	522,800
02 feb 2024	33.16	33.62	32.39	33.27	33.27	253,400
01 feb 2024	33.31	34.11	32.56	34.00	34.00	299,300
31 ene 2024	33.35	34.44	32.79	32.87	32.87	268,900
30 ene 2024	33.67	34.16	33.21	33.56	33.56	185,200
29 ene 2024	32.21	33.50	32.10	33.45	33.45	254,300
26 ene 2024	32.01	32.30	31.44	31.99	31.99	145,700
25 ene 2024	31.40	31.92	31.18	31.90	31.90	201,700
24 ene 2024	32.47	32.70	30.69	30.82	30.82	288,600
23 ene 2024	34.00	34.00	31.32	31.72	31.72	337,200
22 ene 2024	33.59	34.48	33.22	34.32	34.32	408,000
19 ene 2024	32.05	33.35	31.71	33.04	33.04	272,700
18 ene 2024	31.71	32.06	31.15	31.92	31.92	281,200
17 ene 2024	31.05	31.19	30.36	31.12	31.12	337,600
16 ene 2024	32.27	32.59	31.15	31.73	31.73	370,500
12 ene 2024	33.95	33.98	32.25	32.64	32.64	209,300
11 ene 2024	33.70	33.81	32.37	33.48	33.48	234,700
10 ene 2024	33.25	34.02	33.10	33.89	33.89	401,100
09 ene 2024	32.82	33.34	32.47	32.65	32.65	255,200
08 ene 2024	33.17	34.16	33.07	33.41	33.41	313,600
05 ene 2024	32.46	33.25	32.00	32.89	32.89	468,800
04 ene 2024	33.48	34.11	32.73	32.84	32.84	347,100
03 ene 2024	33.67	33.99	33.16	33.59	33.59	387,100
02 ene 2024	34.88	35.14	34.01	34.46	34.46	475,200
29 dic 2023	36.00	36.40	35.39	35.53	35.53	443,900
28 dic 2023	36.17	36.59	35.77	36.27	36.27	234,400
27 dic 2023	36.35	36.70	35.88	36.41	36.41	351,600
26 dic 2023	35.40	36.41	35.40	36.11	36.11	281,600
22 dic 2023	36.80	37.00	35.30	35.65	35.65	499,000
21 dic 2023	36.00	36.29	35.47	36.06	36.06	509,100
20 dic 2023	34.50	36.90	34.35	35.35	35.35	998,500
19 dic 2023	32.00	34.90	31.97	34.63	34.63	949,400
18 dic 2023	31.70	31.99	31.15	31.66	31.66	444,600
15 dic 2023	31.59	31.91	30.33	31.46	31.46	845,200
14 dic 2023	28.75	31.63	28.44	31.61	31.61	1,213,600
13 dic 2023	28.23	28.23	26.24	27.68	27.68	627,400
12 dic 2023	28.58	28.70	27.87	28.01	28.01	256,900
11 dic 2023	28.45	28.75	27.70	28.57	28.57	322,800
08 dic 2023	27.90	28.78	27.90	28.46	28.46	834,900
07 dic 2023	27.39	28.23	27.22	28.13	28.13	873,200
06 dic 2023	26.56	27.92	26.55	27.34	27.34	649,900
05 dic 2023	25.96	26.06	25.52	26.05	26.05	244,600
04 dic 2023	25.56	26.23	25.43	26.05	26.05	401,100
01 dic 2023	24.34	25.50	24.24	25.50	25.50	467,100
30 nov 2023	24.65	24.93	24.00	24.34	24.34	273,400
29 nov 2023	24.67	25.10	23.95	24.50	24.50	442,200
28 nov 2023	25.30	25.31	24.11	24.15	24.15	595,400
27 nov 2023	24.55	25.48	24.49	25.35	25.35	579,100
24 nov 2023	24.56	24.79	24.21	24.52	24.52	198,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,027.50-21.50(-0.43%)

F Dow Jones37,916.00-91.00(-0.24%)

F Nasdaq17,437.25-110.00(-0.63%)

E-mini Russell 2000 Index Futur1,948.10-10.00(-0.51%)

Petróleo82.03-0.70(-0.85%)

Oro2,392.70-5.30(-0.22%)

Dream Finders Homes, Inc. (DFH)

F S&P 500
5,027.50
-21.50(-0.43%)

F Dow Jones
37,916.00
-91.00(-0.24%)

F Nasdaq
17,437.25
-110.00(-0.63%)

E-mini Russell 2000 Index Futur
1,948.10
-10.00(-0.51%)

Petróleo
82.03
-0.70(-0.85%)

Oro
2,392.70
-5.30(-0.22%)