|
 KB Home Common St - [Ticker: KBH] |     | | Última Transacción | 21,170 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,060 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 21,400 | Mínimo | 20,390 | | Volumen | 1.630.604 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 27,590 x 800 - 27,600 x 500 | Yield | | | Cierre Anterior | 21,110 | PER | 0,00% | | Apertura | 21,400 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 44,38 | 1.177.600 | 44,50 | 43,17 | 43,50 | 00:00:00 | | 2002-11-15 | 45,50 | 2.248.400 | 45,60 | 44,15 | 44,30 | 00:00:00 | | 2002-11-18 | 43,37 | 2.074.200 | 45,92 | 43,21 | 45,70 | 00:00:00 | | 2002-11-19 | 42,89 | 1.398.200 | 43,48 | 42,52 | 43,40 | 00:00:00 | | 2002-11-20 | 43,54 | 2.887.200 | 43,65 | 41,40 | 42,90 | 00:00:00 | | 2002-11-21 | 44,20 | 2.069.400 | 44,50 | 43,65 | 43,65 | 00:00:00 | | 2002-11-22 | 43,40 | 1.579.200 | 44,48 | 43,40 | 44,12 | 00:00:00 | | 2002-11-25 | 44,57 | 1.467.200 | 44,70 | 43,05 | 43,40 | 00:00:00 | | 2002-11-26 | 43,55 | 1.880.400 | 45,45 | 43,50 | 44,35 | 00:00:00 | | 2002-11-27 | 45,50 | 957.400 | 45,70 | 43,80 | 43,80 | 00:00:00 | | 2002-11-29 | 44,69 | 233.800 | 45,70 | 44,68 | 45,55 | 00:00:00 | | 2002-12-02 | 44,84 | 1.602.600 | 45,72 | 44,36 | 45,20 | 00:00:00 | | 2002-12-03 | 41,53 | 4.062.400 | 43,58 | 41,12 | 43,00 | 00:00:00 | | 2002-12-04 | 42,26 | 2.531.400 | 42,66 | 41,31 | 41,53 | 00:00:00 | | 2002-12-05 | 42,19 | 1.260.000 | 43,00 | 41,70 | 42,80 | 00:00:00 | | 2002-12-06 | 43,04 | 1.643.400 | 43,47 | 41,54 | 42,10 | 00:00:00 | | 2002-12-09 | 42,03 | 1.370.200 | 43,50 | 41,89 | 42,93 | 00:00:00 | | 2002-12-10 | 41,08 | 3.385.000 | 42,04 | 39,64 | 42,04 | 00:00:00 | | 2002-12-11 | 41,30 | 2.276.400 | 41,34 | 39,83 | 41,08 | 00:00:00 | | 2002-12-12 | 42,22 | 1.358.800 | 42,50 | 40,85 | 41,19 | 00:00:00 | | 2002-12-13 | 41,19 | 1.427.400 | 41,98 | 41,08 | 41,85 | 00:00:00 | | 2002-12-16 | 43,07 | 1.386.000 | 43,08 | 41,19 | 41,20 | 00:00:00 | | 2002-12-17 | 43,20 | 1.887.400 | 43,73 | 43,00 | 43,32 | 00:00:00 | | 2002-12-18 | 43,85 | 1.988.600 | 44,11 | 43,07 | 43,40 | 00:00:00 | | 2002-12-19 | 43,95 | 2.264.400 | 44,88 | 43,72 | 43,82 | 00:00:00 | | 2002-12-20 | 44,28 | 1.726.600 | 44,73 | 43,95 | 44,10 | 00:00:00 | | 2002-12-23 | 43,61 | 1.258.600 | 44,29 | 43,53 | 44,29 | 00:00:00 | | 2002-12-24 | 43,47 | 435.600 | 43,81 | 43,28 | 43,61 | 00:00:00 | | 2002-12-26 | 43,78 | 632.600 | 44,00 | 43,35 | 43,50 | 00:00:00 | | 2002-12-27 | 42,87 | 1.196.400 | 43,79 | 42,70 | 43,79 | 00:00:00 | | 2002-12-30 | 42,49 | 1.393.800 | 42,87 | 41,41 | 42,87 | 00:00:00 | | 2002-12-31 | 42,85 | 1.281.400 | 42,99 | 42,03 | 42,74 | 00:00:00 | | 2003-01-02 | 45,68 | 2.017.400 | 45,73 | 42,55 | 43,30 | 00:00:00 | | 2003-01-03 | 44,01 | 1.575.800 | 45,69 | 43,79 | 45,69 | 00:00:00 | | 2003-01-06 | 43,58 | 1.990.000 | 44,02 | 42,90 | 44,02 | 00:00:00 | | 2003-01-07 | 43,82 | 970.400 | 44,21 | 43,17 | 43,60 | 00:00:00 | | 2003-01-08 | 44,64 | 1.652.800 | 45,32 | 43,81 | 44,02 | 00:00:00 | | 2003-01-09 | 45,23 | 983.400 | 45,65 | 44,82 | 44,89 | 00:00:00 | | 2003-01-10 | 45,23 | 872.600 | 45,80 | 44,56 | 44,80 | 00:00:00 | | 2003-01-13 | 44,79 | 1.239.800 | 45,85 | 44,78 | 45,85 | 00:00:00 | | 2003-01-14 | 44,48 | 1.402.400 | 45,09 | 44,31 | 44,79 | 00:00:00 | | 2003-01-15 | 44,09 | 1.363.000 | 44,72 | 43,71 | 44,53 | 00:00:00 | | 2003-01-16 | 46,62 | 3.685.400 | 46,66 | 44,50 | 45,00 | 00:00:00 | | 2003-01-17 | 46,10 | 2.088.800 | 46,63 | 45,75 | 46,63 | 00:00:00 | | 2003-01-21 | 46,35 | 2.265.600 | 46,85 | 45,76 | 46,70 | 00:00:00 | | 2003-01-22 | 46,20 | 2.605.200 | 47,29 | 46,09 | 46,45 | 00:00:00 | | 2003-01-23 | 47,00 | 1.604.000 | 47,04 | 45,49 | 46,70 | 00:00:00 | | 2003-01-24 | 46,02 | 1.122.000 | 46,81 | 45,95 | 46,80 | 00:00:00 | | 2003-01-27 | 44,62 | 2.261.800 | 46,02 | 44,30 | 45,77 | 00:00:00 | | 2003-01-28 | 45,30 | 2.076.000 | 45,50 | 44,43 | 44,87 | 00:00:00 | | 2003-01-29 | 45,68 | 1.306.600 | 45,89 | 44,59 | 45,12 | 00:00:00 | | 2003-01-30 | 44,28 | 1.380.200 | 45,78 | 44,00 | 45,71 | 00:00:00 | | 2003-01-31 | 44,71 | 1.923.000 | 45,11 | 44,02 | 44,22 | 00:00:00 | | 2003-02-03 | 45,07 | 1.037.800 | 45,90 | 44,87 | 44,87 | 00:00:00 | | 2003-02-04 | 44,83 | 1.125.200 | 45,02 | 44,38 | 44,82 | 00:00:00 | | 2003-02-05 | 46,22 | 2.142.000 | 46,65 | 45,32 | 45,33 | 00:00:00 | | 2003-02-06 | 45,09 | 2.451.200 | 46,85 | 44,87 | 46,30 | 00:00:00 | | 2003-02-07 | 44,42 | 2.063.200 | 47,60 | 44,41 | 45,55 | 00:00:00 | | 2003-02-10 | 45,74 | 2.040.600 | 45,90 | 44,46 | 44,80 | 00:00:00 | | 2003-02-11 | 45,99 | 1.552.600 | 46,59 | 45,90 | 46,00 | 00:00:00 | | 2003-02-12 | 45,26 | 1.031.200 | 46,36 | 45,18 | 45,99 | 00:00:00 | | 2003-02-13 | 44,40 | 1.692.000 | 45,59 | 44,15 | 45,38 | 00:00:00 | | 2003-02-14 | 45,88 | 1.399.800 | 46,00 | 44,00 | 44,00 | 00:00:00 | | 2003-02-18 | 47,70 | 1.709.400 | 47,87 | 45,91 | 46,00 | 00:00:00 | | 2003-02-19 | 47,10 | 1.040.800 | 47,71 | 46,78 | 47,71 | 00:00:00 | | 2003-02-20 | 46,42 | 1.228.400 | 47,12 | 46,34 | 47,05 | 00:00:00 | | 2003-02-21 | 47,87 | 1.369.200 | 47,91 | 46,46 | 46,67 | 00:00:00 | | 2003-02-24 | 47,25 | 1.913.000 | 47,72 | 47,02 | 47,51 | 00:00:00 | | 2003-02-25 | 48,55 | 2.786.200 | 49,00 | 47,10 | 47,10 | 00:00:00 | | 2003-02-26 | 47,75 | 1.460.600 | 48,60 | 47,70 | 48,50 | 00:00:00 | | 2003-02-27 | 47,35 | 2.099.600 | 48,21 | 46,62 | 48,10 | 00:00:00 | | 2003-02-28 | 46,90 | 1.593.000 | 47,35 | 46,36 | 47,35 | 00:00:00 | | 2003-03-03 | 47,14 | 1.257.000 | 47,94 | 47,00 | 47,35 | 00:00:00 | | 2003-03-04 | 44,35 | 5.334.000 | 45,56 | 44,23 | 45,37 | 00:00:00 | | 2003-03-05 | 43,86 | 3.166.200 | 44,34 | 43,27 | 44,34 | 00:00:00 | | 2003-03-06 | 43,43 | 2.183.800 | 44,02 | 42,41 | 43,86 | 00:00:00 | | 2003-03-07 | 44,50 | 2.407.800 | 44,54 | 42,75 | 43,43 | 00:00:00 | | 2003-03-10 | 43,52 | 1.104.600 | 44,51 | 43,40 | 44,51 | 00:00:00 | | 2003-03-11 | 43,23 | 1.450.800 | 44,45 | 43,22 | 43,62 | 00:00:00 | | 2003-03-12 | 43,79 | 1.733.600 | 43,83 | 43,08 | 43,22 | 00:00:00 | | 2003-03-13 | 45,22 | 2.708.600 | 45,26 | 43,91 | 44,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
