|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 66,50 | 1.630.600 | 66,60 | 65,05 | 65,70 | 00:00:00 | | 2003-07-09 | 65,18 | 2.065.600 | 66,43 | 64,90 | 65,57 | 00:00:00 | | 2003-07-10 | 63,77 | 1.515.600 | 65,05 | 63,25 | 64,80 | 00:00:00 | | 2003-07-11 | 63,71 | 2.435.400 | 63,95 | 62,92 | 63,85 | 00:00:00 | | 2003-07-14 | 64,68 | 1.585.000 | 65,23 | 63,94 | 63,94 | 00:00:00 | | 2003-07-15 | 61,11 | 5.162.800 | 65,44 | 60,88 | 65,00 | 00:00:00 | | 2003-07-16 | 61,07 | 3.634.600 | 61,93 | 59,96 | 61,20 | 00:00:00 | | 2003-07-17 | 59,67 | 2.219.400 | 61,21 | 59,60 | 61,07 | 00:00:00 | | 2003-07-18 | 59,75 | 1.765.400 | 60,14 | 58,53 | 60,00 | 00:00:00 | | 2003-07-21 | 58,12 | 3.334.000 | 60,84 | 58,05 | 59,50 | 00:00:00 | | 2003-07-22 | 59,21 | 3.234.800 | 59,30 | 57,40 | 58,45 | 00:00:00 | | 2003-07-23 | 58,80 | 1.549.600 | 59,95 | 58,35 | 59,40 | 00:00:00 | | 2003-07-24 | 57,92 | 1.978.000 | 59,95 | 57,79 | 59,00 | 00:00:00 | | 2003-07-25 | 58,39 | 1.739.800 | 59,19 | 56,75 | 59,08 | 00:00:00 | | 2003-07-28 | 57,74 | 1.393.000 | 58,60 | 57,27 | 58,40 | 00:00:00 | | 2003-07-29 | 57,15 | 1.962.000 | 58,80 | 57,15 | 57,74 | 00:00:00 | | 2003-07-30 | 57,92 | 1.625.000 | 58,11 | 56,73 | 57,15 | 00:00:00 | | 2003-07-31 | 56,61 | 2.244.800 | 58,12 | 56,31 | 57,92 | 00:00:00 | | 2003-08-01 | 55,84 | 2.195.000 | 56,75 | 55,08 | 56,36 | 00:00:00 | | 2003-08-04 | 56,25 | 2.205.400 | 56,57 | 54,82 | 55,82 | 00:00:00 | | 2003-08-05 | 55,15 | 1.517.400 | 56,95 | 54,97 | 56,28 | 00:00:00 | | 2003-08-06 | 57,26 | 2.489.600 | 57,53 | 55,60 | 55,65 | 00:00:00 | | 2003-08-07 | 57,68 | 1.651.400 | 57,68 | 56,40 | 57,27 | 00:00:00 | | 2003-08-08 | 58,88 | 2.189.800 | 59,52 | 58,00 | 58,00 | 00:00:00 | | 2003-08-11 | 57,95 | 2.017.000 | 59,01 | 57,17 | 58,89 | 00:00:00 | | 2003-08-12 | 58,06 | 2.160.600 | 58,69 | 57,05 | 57,95 | 00:00:00 | | 2003-08-13 | 56,28 | 2.184.600 | 58,06 | 56,19 | 58,06 | 00:00:00 | | 2003-08-14 | 56,65 | 1.631.000 | 56,71 | 55,58 | 56,28 | 00:00:00 | | 2003-08-15 | 56,94 | 877.200 | 57,19 | 56,35 | 56,45 | 00:00:00 | | 2003-08-18 | 56,81 | 1.652.400 | 57,39 | 56,54 | 56,94 | 00:00:00 | | 2003-08-19 | 58,10 | 2.180.800 | 58,45 | 57,15 | 57,25 | 00:00:00 | | 2003-08-20 | 57,57 | 1.117.800 | 58,06 | 57,15 | 57,60 | 00:00:00 | | 2003-08-21 | 58,66 | 1.361.000 | 58,78 | 57,56 | 57,57 | 00:00:00 | | 2003-08-22 | 57,47 | 1.102.000 | 59,00 | 57,40 | 58,89 | 00:00:00 | | 2003-08-25 | 57,68 | 949.600 | 58,20 | 57,12 | 57,50 | 00:00:00 | | 2003-08-26 | 57,26 | 1.364.400 | 57,95 | 56,03 | 57,95 | 00:00:00 | | 2003-08-27 | 56,31 | 1.313.600 | 57,20 | 56,31 | 57,20 | 00:00:00 | | 2003-08-28 | 57,69 | 928.000 | 57,72 | 56,30 | 56,40 | 00:00:00 | | 2003-08-29 | 57,22 | 827.400 | 57,59 | 56,98 | 57,05 | 00:00:00 | | 2003-09-02 | 57,41 | 1.300.400 | 57,73 | 56,65 | 57,22 | 00:00:00 | | 2003-09-03 | 60,01 | 2.073.400 | 60,20 | 57,40 | 58,07 | 00:00:00 | | 2003-09-04 | 60,00 | 2.417.200 | 60,51 | 59,25 | 60,01 | 00:00:00 | | 2003-09-05 | 58,98 | 1.983.600 | 60,39 | 58,73 | 60,01 | 00:00:00 | | 2003-09-08 | 59,19 | 1.068.200 | 59,52 | 58,63 | 59,40 | 00:00:00 | | 2003-09-09 | 57,51 | 2.780.800 | 58,83 | 56,89 | 58,60 | 00:00:00 | | 2003-09-10 | 54,21 | 3.664.800 | 56,80 | 54,09 | 56,65 | 00:00:00 | | 2003-09-11 | 54,90 | 2.870.000 | 55,31 | 53,87 | 54,60 | 00:00:00 | | 2003-09-12 | 55,89 | 1.727.800 | 56,09 | 54,32 | 54,88 | 00:00:00 | | 2003-09-15 | 57,59 | 2.692.200 | 57,70 | 55,90 | 55,90 | 00:00:00 | | 2003-09-16 | 59,50 | 2.791.600 | 59,61 | 57,12 | 57,59 | 00:00:00 | | 2003-09-17 | 58,05 | 6.166.000 | 60,25 | 56,11 | 56,11 | 00:00:00 | | 2003-09-18 | 59,62 | 3.092.800 | 59,65 | 57,66 | 58,42 | 00:00:00 | | 2003-09-19 | 58,90 | 2.238.800 | 59,50 | 58,71 | 59,50 | 00:00:00 | | 2003-09-22 | 56,85 | 3.302.400 | 58,91 | 56,64 | 58,91 | 00:00:00 | | 2003-09-23 | 58,40 | 1.625.600 | 58,40 | 56,77 | 57,45 | 00:00:00 | | 2003-09-24 | 57,91 | 2.145.200 | 59,55 | 57,91 | 58,50 | 00:00:00 | | 2003-09-25 | 58,10 | 1.499.200 | 59,58 | 57,71 | 58,25 | 00:00:00 | | 2003-09-26 | 57,80 | 1.332.000 | 58,85 | 57,58 | 58,05 | 00:00:00 | | 2003-09-29 | 58,74 | 1.497.400 | 58,82 | 57,91 | 58,00 | 00:00:00 | | 2003-09-30 | 59,66 | 3.623.200 | 60,37 | 58,24 | 58,50 | 00:00:00 | | 2003-10-01 | 64,20 | 5.094.000 | 64,20 | 59,10 | 59,66 | 00:00:00 | | 2003-10-02 | 63,81 | 3.107.800 | 64,37 | 63,00 | 64,21 | 00:00:00 | | 2003-10-03 | 63,40 | 3.080.600 | 63,82 | 62,10 | 63,82 | 00:00:00 | | 2003-10-06 | 65,19 | 1.889.200 | 65,45 | 63,31 | 63,40 | 00:00:00 | | 2003-10-07 | 64,71 | 2.456.400 | 65,20 | 63,87 | 65,19 | 00:00:00 | | 2003-10-08 | 65,95 | 2.221.800 | 66,39 | 64,36 | 64,65 | 00:00:00 | | 2003-10-09 | 66,68 | 2.373.000 | 67,00 | 65,22 | 65,96 | 00:00:00 | | 2003-10-10 | 66,29 | 1.441.000 | 67,00 | 65,69 | 66,69 | 00:00:00 | | 2003-10-13 | 67,75 | 1.249.800 | 67,79 | 66,29 | 66,29 | 00:00:00 | | 2003-10-14 | 68,00 | 1.250.200 | 68,08 | 66,40 | 67,76 | 00:00:00 | | 2003-10-15 | 65,60 | 2.626.000 | 68,00 | 65,36 | 68,00 | 00:00:00 | | 2003-10-16 | 65,84 | 2.019.000 | 66,71 | 65,60 | 65,75 | 00:00:00 | | 2003-10-17 | 65,23 | 1.261.600 | 66,09 | 64,92 | 66,09 | 00:00:00 | | 2003-10-20 | 65,81 | 1.146.800 | 66,15 | 65,00 | 65,00 | 00:00:00 | | 2003-10-21 | 66,49 | 1.221.800 | 66,55 | 65,00 | 65,81 | 00:00:00 | | 2003-10-22 | 66,16 | 2.217.000 | 67,00 | 64,01 | 66,49 | 00:00:00 | | 2003-10-23 | 67,44 | 2.377.400 | 68,30 | 65,76 | 66,16 | 00:00:00 | | 2003-10-24 | 66,47 | 1.436.200 | 67,25 | 65,75 | 67,20 | 00:00:00 | | 2003-10-27 | 67,23 | 1.770.800 | 68,31 | 66,40 | 66,48 | 00:00:00 | | 2003-10-28 | 68,10 | 1.458.600 | 68,10 | 66,62 | 67,60 | 00:00:00 | | 2003-10-29 | 69,26 | 2.196.800 | 69,35 | 67,50 | 67,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
