|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 45,22 | 2.708.600 | 45,26 | 43,91 | 44,60 | 00:00:00 | | 2003-03-14 | 45,49 | 2.541.800 | 46,49 | 45,30 | 46,25 | 00:00:00 | | 2003-03-17 | 46,54 | 2.129.200 | 46,84 | 44,80 | 45,41 | 00:00:00 | | 2003-03-18 | 46,00 | 2.333.200 | 46,55 | 45,55 | 46,55 | 00:00:00 | | 2003-03-19 | 47,11 | 1.815.200 | 47,27 | 46,06 | 46,15 | 00:00:00 | | 2003-03-20 | 47,34 | 1.586.400 | 47,66 | 45,95 | 47,12 | 00:00:00 | | 2003-03-21 | 48,62 | 1.622.600 | 48,74 | 47,51 | 47,65 | 00:00:00 | | 2003-03-24 | 46,74 | 1.887.400 | 48,63 | 46,60 | 48,63 | 00:00:00 | | 2003-03-25 | 47,08 | 3.038.200 | 47,15 | 45,55 | 46,04 | 00:00:00 | | 2003-03-26 | 46,50 | 2.102.200 | 47,09 | 45,84 | 47,09 | 00:00:00 | | 2003-03-27 | 46,39 | 1.260.000 | 46,80 | 45,51 | 46,00 | 00:00:00 | | 2003-03-28 | 46,04 | 1.113.200 | 46,50 | 45,94 | 46,25 | 00:00:00 | | 2003-03-31 | 45,45 | 2.165.200 | 46,03 | 44,97 | 45,50 | 00:00:00 | | 2003-04-01 | 45,65 | 2.786.000 | 45,75 | 44,29 | 45,45 | 00:00:00 | | 2003-04-02 | 47,48 | 2.632.200 | 47,82 | 46,05 | 46,05 | 00:00:00 | | 2003-04-03 | 47,51 | 1.419.800 | 47,88 | 47,16 | 47,75 | 00:00:00 | | 2003-04-04 | 46,75 | 1.746.200 | 47,60 | 46,47 | 47,51 | 00:00:00 | | 2003-04-07 | 46,59 | 3.182.200 | 47,53 | 46,40 | 46,60 | 00:00:00 | | 2003-04-08 | 46,85 | 2.719.400 | 46,94 | 45,82 | 46,70 | 00:00:00 | | 2003-04-09 | 46,49 | 1.529.200 | 47,16 | 46,34 | 46,70 | 00:00:00 | | 2003-04-10 | 46,53 | 1.152.200 | 46,82 | 46,20 | 46,49 | 00:00:00 | | 2003-04-11 | 46,59 | 1.043.200 | 47,25 | 46,29 | 47,10 | 00:00:00 | | 2003-04-14 | 46,93 | 1.207.000 | 47,00 | 46,10 | 46,40 | 00:00:00 | | 2003-04-15 | 47,30 | 1.255.000 | 47,63 | 46,84 | 47,04 | 00:00:00 | | 2003-04-16 | 47,10 | 1.217.800 | 48,10 | 47,05 | 48,10 | 00:00:00 | | 2003-04-17 | 47,57 | 767.600 | 47,87 | 47,19 | 47,20 | 00:00:00 | | 2003-04-21 | 47,75 | 1.156.000 | 47,98 | 47,59 | 47,68 | 00:00:00 | | 2003-04-22 | 49,70 | 3.384.400 | 50,16 | 47,34 | 47,65 | 00:00:00 | | 2003-04-23 | 49,92 | 2.121.400 | 50,80 | 49,65 | 49,70 | 00:00:00 | | 2003-04-24 | 49,16 | 1.439.200 | 50,13 | 49,08 | 49,65 | 00:00:00 | | 2003-04-25 | 47,95 | 1.549.800 | 49,24 | 47,90 | 49,16 | 00:00:00 | | 2003-04-28 | 49,00 | 923.000 | 49,25 | 48,05 | 48,05 | 00:00:00 | | 2003-04-29 | 49,03 | 1.436.600 | 49,45 | 48,62 | 49,00 | 00:00:00 | | 2003-04-30 | 49,27 | 1.357.800 | 49,65 | 48,44 | 49,03 | 00:00:00 | | 2003-05-01 | 47,98 | 1.377.400 | 49,27 | 47,72 | 49,27 | 00:00:00 | | 2003-05-02 | 48,26 | 1.318.800 | 48,43 | 47,70 | 47,98 | 00:00:00 | | 2003-05-05 | 48,00 | 1.475.400 | 48,52 | 47,90 | 48,29 | 00:00:00 | | 2003-05-06 | 47,79 | 1.793.400 | 48,35 | 47,76 | 48,20 | 00:00:00 | | 2003-05-07 | 49,45 | 1.944.600 | 49,50 | 47,44 | 47,76 | 00:00:00 | | 2003-05-08 | 49,43 | 2.307.400 | 50,20 | 48,90 | 49,05 | 00:00:00 | | 2003-05-09 | 50,50 | 1.949.600 | 51,58 | 49,54 | 50,00 | 00:00:00 | | 2003-05-12 | 52,22 | 2.475.200 | 52,32 | 50,15 | 50,25 | 00:00:00 | | 2003-05-13 | 52,19 | 1.471.200 | 52,51 | 51,70 | 52,00 | 00:00:00 | | 2003-05-14 | 51,65 | 1.582.400 | 52,13 | 51,16 | 52,10 | 00:00:00 | | 2003-05-15 | 52,15 | 1.099.600 | 52,16 | 51,32 | 51,65 | 00:00:00 | | 2003-05-16 | 51,68 | 1.405.000 | 52,15 | 51,10 | 51,70 | 00:00:00 | | 2003-05-19 | 50,51 | 1.782.400 | 51,68 | 50,30 | 51,68 | 00:00:00 | | 2003-05-20 | 50,75 | 1.815.800 | 51,44 | 50,43 | 50,75 | 00:00:00 | | 2003-05-21 | 51,21 | 1.551.600 | 51,44 | 50,20 | 50,60 | 00:00:00 | | 2003-05-22 | 55,36 | 4.281.600 | 55,36 | 51,46 | 51,55 | 00:00:00 | | 2003-05-23 | 57,34 | 6.658.200 | 59,49 | 55,36 | 55,36 | 00:00:00 | | 2003-05-27 | 57,27 | 2.500.400 | 58,17 | 56,88 | 57,30 | 00:00:00 | | 2003-05-28 | 60,32 | 4.308.800 | 60,40 | 57,59 | 57,60 | 00:00:00 | | 2003-05-29 | 59,95 | 5.086.400 | 62,70 | 59,64 | 60,32 | 00:00:00 | | 2003-05-30 | 62,50 | 3.171.800 | 62,59 | 59,41 | 59,95 | 00:00:00 | | 2003-06-02 | 62,06 | 2.890.600 | 63,79 | 61,85 | 62,51 | 00:00:00 | | 2003-06-03 | 60,95 | 3.397.200 | 62,40 | 60,70 | 62,20 | 00:00:00 | | 2003-06-04 | 63,07 | 1.962.000 | 63,23 | 61,01 | 61,10 | 00:00:00 | | 2003-06-05 | 64,92 | 2.618.400 | 65,03 | 61,46 | 63,07 | 00:00:00 | | 2003-06-06 | 62,63 | 2.890.200 | 65,69 | 62,63 | 65,40 | 00:00:00 | | 2003-06-09 | 60,43 | 2.409.400 | 62,36 | 60,38 | 62,36 | 00:00:00 | | 2003-06-10 | 61,90 | 2.227.000 | 62,27 | 60,95 | 61,10 | 00:00:00 | | 2003-06-11 | 67,01 | 4.731.000 | 67,25 | 62,36 | 62,49 | 00:00:00 | | 2003-06-12 | 67,00 | 3.329.800 | 67,55 | 64,82 | 67,24 | 00:00:00 | | 2003-06-13 | 68,37 | 3.479.200 | 68,87 | 67,00 | 67,01 | 00:00:00 | | 2003-06-16 | 71,34 | 3.478.600 | 71,50 | 68,36 | 68,49 | 00:00:00 | | 2003-06-17 | 70,94 | 2.750.800 | 71,55 | 69,87 | 71,35 | 00:00:00 | | 2003-06-18 | 69,36 | 2.696.800 | 70,95 | 68,89 | 70,95 | 00:00:00 | | 2003-06-19 | 69,95 | 3.889.400 | 70,63 | 67,40 | 69,36 | 00:00:00 | | 2003-06-20 | 64,25 | 7.141.200 | 69,96 | 64,05 | 69,96 | 00:00:00 | | 2003-06-23 | 64,61 | 4.521.200 | 65,40 | 63,18 | 64,25 | 00:00:00 | | 2003-06-24 | 64,79 | 4.136.000 | 66,15 | 63,93 | 64,55 | 00:00:00 | | 2003-06-25 | 62,72 | 3.906.000 | 65,30 | 62,69 | 64,93 | 00:00:00 | | 2003-06-26 | 64,88 | 3.334.000 | 65,14 | 62,35 | 63,20 | 00:00:00 | | 2003-06-27 | 63,32 | 2.348.600 | 65,50 | 63,22 | 64,89 | 00:00:00 | | 2003-06-30 | 61,98 | 2.639.200 | 64,75 | 61,71 | 64,20 | 00:00:00 | | 2003-07-01 | 63,00 | 3.473.600 | 63,11 | 60,50 | 61,85 | 00:00:00 | | 2003-07-02 | 63,96 | 2.798.000 | 64,05 | 62,45 | 63,35 | 00:00:00 | | 2003-07-03 | 63,15 | 1.432.600 | 63,90 | 62,57 | 63,15 | 00:00:00 | | 2003-07-07 | 65,70 | 2.694.400 | 65,75 | 62,90 | 63,99 | 00:00:00 | | 2003-07-08 | 66,50 | 1.630.600 | 66,60 | 65,05 | 65,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
