|
 KB Home Common St - [Ticker: KBH] |     | | Última Transacción | 7,520 | Hora de Cotización | 2012-05-22 - 21:01 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [5,020 - 13,120] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 6.807.990 | | Demanda / Oferta | N/A | Yield | 2,94 | | Cierre Anterior | 7,520 | PER | 43,85% | | Apertura | 0,000 | EPS | -1,43 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 587 | Objetivo Estimado 1 Año | 9,940 | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 23,00 | 346.200 | 24,25 | 22,87 | 24,19 | 00:00:00 | | 2000-01-04 | 22,31 | 292.400 | 22,81 | 22,00 | 22,75 | 00:00:00 | | 2000-01-05 | 22,56 | 527.800 | 22,81 | 22,25 | 22,25 | 00:00:00 | | 2000-01-06 | 22,87 | 426.000 | 23,00 | 22,50 | 22,50 | 00:00:00 | | 2000-01-07 | 23,44 | 401.400 | 23,50 | 22,81 | 22,81 | 00:00:00 | | 2000-01-10 | 23,37 | 147.200 | 23,62 | 23,19 | 23,37 | 00:00:00 | | 2000-01-11 | 22,81 | 292.000 | 23,44 | 22,75 | 23,44 | 00:00:00 | | 2000-01-12 | 22,94 | 400.000 | 23,31 | 22,87 | 22,94 | 00:00:00 | | 2000-01-13 | 24,12 | 774.600 | 24,44 | 23,19 | 23,19 | 00:00:00 | | 2000-01-14 | 24,12 | 456.000 | 24,81 | 24,00 | 24,12 | 00:00:00 | | 2000-01-18 | 24,06 | 357.800 | 24,50 | 23,69 | 24,12 | 00:00:00 | | 2000-01-19 | 23,50 | 690.800 | 24,12 | 23,50 | 24,00 | 00:00:00 | | 2000-01-20 | 22,19 | 889.000 | 23,44 | 22,00 | 23,12 | 00:00:00 | | 2000-01-21 | 21,94 | 719.400 | 22,56 | 21,87 | 22,25 | 00:00:00 | | 2000-01-24 | 21,69 | 610.400 | 22,50 | 21,62 | 22,12 | 00:00:00 | | 2000-01-25 | 20,44 | 779.000 | 21,94 | 20,44 | 21,94 | 00:00:00 | | 2000-01-26 | 20,56 | 570.600 | 21,06 | 20,37 | 20,62 | 00:00:00 | | 2000-01-27 | 22,00 | 1.582.000 | 22,06 | 20,75 | 20,75 | 00:00:00 | | 2000-01-28 | 21,56 | 589.400 | 22,44 | 21,31 | 21,87 | 00:00:00 | | 2000-01-31 | 21,69 | 963.800 | 22,00 | 20,62 | 21,31 | 00:00:00 | | 2000-02-01 | 21,50 | 364.000 | 21,69 | 21,12 | 21,62 | 00:00:00 | | 2000-02-02 | 21,12 | 357.200 | 21,37 | 20,94 | 21,37 | 00:00:00 | | 2000-02-03 | 21,62 | 357.600 | 21,62 | 21,06 | 21,37 | 00:00:00 | | 2000-02-04 | 21,62 | 523.000 | 21,69 | 21,25 | 21,50 | 00:00:00 | | 2000-02-07 | 21,50 | 280.000 | 21,87 | 21,12 | 21,12 | 00:00:00 | | 2000-02-08 | 21,44 | 318.400 | 21,94 | 21,37 | 21,62 | 00:00:00 | | 2000-02-09 | 20,69 | 398.800 | 21,56 | 20,69 | 21,25 | 00:00:00 | | 2000-02-10 | 20,37 | 829.000 | 20,50 | 19,87 | 19,87 | 00:00:00 | | 2000-02-11 | 20,25 | 748.400 | 20,44 | 20,19 | 20,31 | 00:00:00 | | 2000-02-14 | 20,31 | 474.800 | 20,37 | 20,12 | 20,25 | 00:00:00 | | 2000-02-15 | 20,87 | 450.800 | 20,87 | 20,37 | 20,37 | 00:00:00 | | 2000-02-16 | 20,87 | 273.800 | 21,00 | 20,75 | 20,94 | 00:00:00 | | 2000-02-17 | 20,75 | 580.800 | 21,37 | 20,56 | 21,00 | 00:00:00 | | 2000-02-18 | 20,06 | 576.400 | 20,75 | 19,94 | 20,69 | 00:00:00 | | 2000-02-22 | 20,19 | 450.600 | 20,37 | 20,00 | 20,25 | 00:00:00 | | 2000-02-23 | 20,12 | 390.200 | 20,44 | 20,12 | 20,44 | 00:00:00 | | 2000-02-24 | 19,62 | 525.400 | 20,50 | 19,50 | 20,12 | 00:00:00 | | 2000-02-25 | 18,94 | 712.600 | 19,62 | 18,87 | 19,62 | 00:00:00 | | 2000-02-28 | 18,94 | 482.600 | 19,12 | 18,75 | 19,00 | 00:00:00 | | 2000-02-29 | 19,12 | 496.200 | 19,12 | 18,87 | 18,94 | 00:00:00 | | 2000-03-01 | 19,25 | 441.200 | 19,50 | 19,06 | 19,25 | 00:00:00 | | 2000-03-02 | 19,31 | 429.800 | 19,31 | 19,06 | 19,31 | 00:00:00 | | 2000-03-03 | 19,31 | 394.400 | 19,75 | 19,31 | 19,31 | 00:00:00 | | 2000-03-06 | 18,69 | 400.800 | 19,31 | 18,62 | 19,25 | 00:00:00 | | 2000-03-07 | 18,00 | 552.000 | 18,81 | 18,00 | 18,69 | 00:00:00 | | 2000-03-08 | 18,25 | 328.200 | 18,44 | 17,75 | 18,12 | 00:00:00 | | 2000-03-09 | 18,37 | 296.600 | 18,69 | 18,25 | 18,50 | 00:00:00 | | 2000-03-10 | 17,94 | 369.800 | 18,31 | 17,94 | 18,19 | 00:00:00 | | 2000-03-13 | 17,87 | 393.400 | 18,25 | 17,56 | 17,69 | 00:00:00 | | 2000-03-14 | 18,12 | 451.800 | 18,50 | 17,69 | 17,81 | 00:00:00 | | 2000-03-15 | 18,94 | 664.600 | 19,50 | 18,25 | 18,37 | 00:00:00 | | 2000-03-16 | 20,69 | 1.461.600 | 21,62 | 19,50 | 19,50 | 00:00:00 | | 2000-03-17 | 20,50 | 884.600 | 20,75 | 20,37 | 20,44 | 00:00:00 | | 2000-03-20 | 20,87 | 1.487.000 | 21,56 | 20,44 | 21,25 | 00:00:00 | | 2000-03-21 | 20,69 | 788.200 | 20,94 | 20,00 | 20,75 | 00:00:00 | | 2000-03-22 | 20,81 | 1.405.800 | 20,94 | 20,44 | 20,69 | 00:00:00 | | 2000-03-23 | 21,37 | 2.161.400 | 21,94 | 20,81 | 20,81 | 00:00:00 | | 2000-03-24 | 21,75 | 1.099.400 | 22,25 | 21,44 | 21,44 | 00:00:00 | | 2000-03-27 | 22,00 | 1.500.800 | 22,25 | 21,75 | 21,75 | 00:00:00 | | 2000-03-28 | 21,81 | 901.400 | 22,06 | 21,81 | 22,00 | 00:00:00 | | 2000-03-29 | 21,44 | 1.004.400 | 22,12 | 21,37 | 21,87 | 00:00:00 | | 2000-03-30 | 21,44 | 438.000 | 21,94 | 21,37 | 21,56 | 00:00:00 | | 2000-03-31 | 21,44 | 1.009.000 | 21,94 | 20,81 | 21,50 | 00:00:00 | | 2000-04-03 | 21,12 | 480.600 | 21,94 | 21,06 | 21,25 | 00:00:00 | | 2000-04-04 | 21,12 | 766.000 | 22,37 | 20,75 | 21,37 | 00:00:00 | | 2000-04-05 | 22,00 | 836.600 | 22,25 | 20,87 | 20,87 | 00:00:00 | | 2000-04-06 | 21,25 | 560.400 | 22,25 | 21,25 | 22,00 | 00:00:00 | | 2000-04-07 | 21,06 | 302.600 | 21,50 | 20,69 | 21,44 | 00:00:00 | | 2000-04-10 | 20,69 | 341.400 | 21,50 | 20,69 | 20,87 | 00:00:00 | | 2000-04-11 | 21,31 | 313.000 | 21,44 | 21,06 | 21,12 | 00:00:00 | | 2000-04-12 | 21,56 | 846.800 | 21,94 | 21,25 | 21,44 | 00:00:00 | | 2000-04-13 | 21,25 | 270.400 | 22,00 | 21,25 | 21,75 | 00:00:00 | | 2000-04-14 | 19,56 | 533.200 | 21,12 | 19,44 | 21,12 | 00:00:00 | | 2000-04-17 | 19,44 | 471.600 | 19,62 | 19,31 | 19,56 | 00:00:00 | | 2000-04-18 | 19,69 | 427.600 | 20,00 | 19,37 | 19,56 | 00:00:00 | | 2000-04-19 | 19,75 | 368.800 | 20,06 | 19,56 | 19,56 | 00:00:00 | | 2000-04-20 | 19,87 | 442.000 | 20,06 | 19,56 | 19,87 | 00:00:00 | | 2000-04-24 | 19,87 | 519.600 | 20,31 | 19,50 | 19,69 | 00:00:00 | | 2000-04-25 | 19,81 | 429.400 | 20,12 | 19,69 | 20,00 | 00:00:00 | | 2000-04-26 | 19,81 | 274.800 | 20,00 | 19,50 | 19,87 | 00:00:00 | | 2000-04-27 | 19,31 | 681.600 | 19,69 | 18,37 | 19,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
