Última Hora: "Ciclone Idai. ?Não morremos porque não calhou?. O testemunho de uma portuguesa que sobreviveu ao ?Idai? - PÚBLICO" Mon, 25 Mar 2019 16:32:00 GMT   "Incêndios: Governo declara situação de alerta entre quarta-feira e domingo - Jornal de Notícias" Tue, 26 Mar 2019 20:35:00 GMT    "Mudança da hora acaba? Parlamento Europeu aprova, mas é complicado - Expresso" Tue, 26 Mar 2019 18:50:49 GMT    "O Brexit passou para as mãos dos deputados. E agora? - Observador" Tue, 26 Mar 2019 16:26:00 GMT    "Bebés gémeas feridas em atropelamento numa passadeira de Viseu - Correio da Manhã" Tue, 26 Mar 2019 21:20:40 GMT    "Grávida em morte cerebral está prestes a ter bebé e emociona Portugal - A história de um ataque de asma fatal - Revista VIP" Tue, 26 Mar 2019 19:00:00 GMT    "O rosto da indústria 4.0 em Portugal morreu aos 43 anos - Jornal de Negócios - Portugal" Tue, 26 Mar 2019 17:49:00 GMT    "Irmãs gémeas condenadas por matarem recém-nascida à facada - Rafaela e Inês Cupertino já conhecem a pena - Revista VIP" Tue, 26 Mar 2019 18:33:00 GMT    "Barcelos Criança de 12 anos morre esmagada por trator em Perelhal - Diário do Minho" Tue, 26 Mar 2019 16:22:13 GMT    "Vento impossibilitou 'Baptismo de Voo' a 33 crianças da Madeira - DNoticias" Tue, 26 Mar 2019 17:36:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,060 (+1,000%) KB Home Common St - [Ticker: KBH]Gráfico KB Home Common St  Noticias KB Home Common St  Descargar Históricos de Metastock KB Home Common St y Otros  Análisis Técnico KB Home Common St  
Última Transacción21,170Hora de Cotización2018-12-03 - 00:00:00
Variación+0,060 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo21,400Mínimo20,390
Volumen1.630.604Volumen Medio (3m)0
Demanda / Oferta27,590 x 800 - 27,600 x 500Yield
Cierre Anterior21,110PER0,00%
Apertura21,400EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para KBH desde 2000-01-01 hasta 2019-03-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0323,00346.20024,2522,8724,1900:00:00
2000-01-0422,31292.40022,8122,0022,7500:00:00
2000-01-0522,56527.80022,8122,2522,2500:00:00
2000-01-0622,87426.00023,0022,5022,5000:00:00
2000-01-0723,44401.40023,5022,8122,8100:00:00
2000-01-1023,37147.20023,6223,1923,3700:00:00
2000-01-1122,81292.00023,4422,7523,4400:00:00
2000-01-1222,94400.00023,3122,8722,9400:00:00
2000-01-1324,12774.60024,4423,1923,1900:00:00
2000-01-1424,12456.00024,8124,0024,1200:00:00
2000-01-1824,06357.80024,5023,6924,1200:00:00
2000-01-1923,50690.80024,1223,5024,0000:00:00
2000-01-2022,19889.00023,4422,0023,1200:00:00
2000-01-2121,94719.40022,5621,8722,2500:00:00
2000-01-2421,69610.40022,5021,6222,1200:00:00
2000-01-2520,44779.00021,9420,4421,9400:00:00
2000-01-2620,56570.60021,0620,3720,6200:00:00
2000-01-2722,001.582.00022,0620,7520,7500:00:00
2000-01-2821,56589.40022,4421,3121,8700:00:00
2000-01-3121,69963.80022,0020,6221,3100:00:00
2000-02-0121,50364.00021,6921,1221,6200:00:00
2000-02-0221,12357.20021,3720,9421,3700:00:00
2000-02-0321,62357.60021,6221,0621,3700:00:00
2000-02-0421,62523.00021,6921,2521,5000:00:00
2000-02-0721,50280.00021,8721,1221,1200:00:00
2000-02-0821,44318.40021,9421,3721,6200:00:00
2000-02-0920,69398.80021,5620,6921,2500:00:00
2000-02-1020,37829.00020,5019,8719,8700:00:00
2000-02-1120,25748.40020,4420,1920,3100:00:00
2000-02-1420,31474.80020,3720,1220,2500:00:00
2000-02-1520,87450.80020,8720,3720,3700:00:00
2000-02-1620,87273.80021,0020,7520,9400:00:00
2000-02-1720,75580.80021,3720,5621,0000:00:00
2000-02-1820,06576.40020,7519,9420,6900:00:00
2000-02-2220,19450.60020,3720,0020,2500:00:00
2000-02-2320,12390.20020,4420,1220,4400:00:00
2000-02-2419,62525.40020,5019,5020,1200:00:00
2000-02-2518,94712.60019,6218,8719,6200:00:00
2000-02-2818,94482.60019,1218,7519,0000:00:00
2000-02-2919,12496.20019,1218,8718,9400:00:00
2000-03-0119,25441.20019,5019,0619,2500:00:00
2000-03-0219,31429.80019,3119,0619,3100:00:00
2000-03-0319,31394.40019,7519,3119,3100:00:00
2000-03-0618,69400.80019,3118,6219,2500:00:00
2000-03-0718,00552.00018,8118,0018,6900:00:00
2000-03-0818,25328.20018,4417,7518,1200:00:00
2000-03-0918,37296.60018,6918,2518,5000:00:00
2000-03-1017,94369.80018,3117,9418,1900:00:00
2000-03-1317,87393.40018,2517,5617,6900:00:00
2000-03-1418,12451.80018,5017,6917,8100:00:00
2000-03-1518,94664.60019,5018,2518,3700:00:00
2000-03-1620,691.461.60021,6219,5019,5000:00:00
2000-03-1720,50884.60020,7520,3720,4400:00:00
2000-03-2020,871.487.00021,5620,4421,2500:00:00
2000-03-2120,69788.20020,9420,0020,7500:00:00
2000-03-2220,811.405.80020,9420,4420,6900:00:00
2000-03-2321,372.161.40021,9420,8120,8100:00:00
2000-03-2421,751.099.40022,2521,4421,4400:00:00
2000-03-2722,001.500.80022,2521,7521,7500:00:00
2000-03-2821,81901.40022,0621,8122,0000:00:00
2000-03-2921,441.004.40022,1221,3721,8700:00:00
2000-03-3021,44438.00021,9421,3721,5600:00:00
2000-03-3121,441.009.00021,9420,8121,5000:00:00
2000-04-0321,12480.60021,9421,0621,2500:00:00
2000-04-0421,12766.00022,3720,7521,3700:00:00
2000-04-0522,00836.60022,2520,8720,8700:00:00
2000-04-0621,25560.40022,2521,2522,0000:00:00
2000-04-0721,06302.60021,5020,6921,4400:00:00
2000-04-1020,69341.40021,5020,6920,8700:00:00
2000-04-1121,31313.00021,4421,0621,1200:00:00
2000-04-1221,56846.80021,9421,2521,4400:00:00
2000-04-1321,25270.40022,0021,2521,7500:00:00
2000-04-1419,56533.20021,1219,4421,1200:00:00
2000-04-1719,44471.60019,6219,3119,5600:00:00
2000-04-1819,69427.60020,0019,3719,5600:00:00
2000-04-1919,75368.80020,0619,5619,5600:00:00
2000-04-2019,87442.00020,0619,5619,8700:00:00
2000-04-2419,87519.60020,3119,5019,6900:00:00
2000-04-2519,81429.40020,1219,6920,0000:00:00
2000-04-2619,81274.80020,0019,5019,8700:00:00
2000-04-2719,31681.60019,6918,3719,6900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters