|
 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 | | 2003-10-29 | 69,26 | 2.196.800 | 69,35 | 67,50 | 67,85 | 00:00:00 | | 2003-10-30 | 68,59 | 1.803.600 | 69,70 | 68,02 | 69,51 | 00:00:00 | | 2003-10-31 | 68,49 | 751.200 | 69,10 | 68,26 | 68,65 | 00:00:00 | | 2003-11-03 | 69,25 | 1.158.600 | 69,71 | 68,73 | 68,74 | 00:00:00 | | 2003-11-04 | 69,57 | 987.400 | 69,91 | 68,88 | 69,25 | 00:00:00 | | 2003-11-05 | 71,74 | 2.323.200 | 71,82 | 69,01 | 69,65 | 00:00:00 | | 2003-11-06 | 71,35 | 1.867.200 | 71,85 | 70,63 | 71,25 | 00:00:00 | | 2003-11-07 | 68,00 | 4.365.600 | 71,28 | 67,27 | 71,27 | 00:00:00 | | 2003-11-10 | 66,37 | 3.205.200 | 68,40 | 66,31 | 68,35 | 00:00:00 | | 2003-11-11 | 67,56 | 1.720.600 | 68,06 | 66,37 | 66,37 | 00:00:00 | | 2003-11-12 | 68,73 | 1.384.800 | 68,90 | 67,75 | 67,75 | 00:00:00 | | 2003-11-13 | 69,00 | 1.535.800 | 69,20 | 68,00 | 68,73 | 00:00:00 | | 2003-11-14 | 67,85 | 1.164.600 | 69,19 | 67,65 | 68,99 | 00:00:00 | | 2003-11-17 | 67,60 | 1.277.600 | 67,72 | 66,39 | 67,62 | 00:00:00 | | 2003-11-18 | 66,85 | 1.725.400 | 68,59 | 66,85 | 67,80 | 00:00:00 | | 2003-11-19 | 67,00 | 1.320.600 | 67,87 | 66,30 | 67,35 | 00:00:00 | | 2003-11-20 | 66,95 | 1.380.000 | 67,60 | 66,38 | 66,75 | 00:00:00 | | 2003-11-21 | 68,10 | 1.422.200 | 68,59 | 67,15 | 67,58 | 00:00:00 | | 2003-11-24 | 69,00 | 2.215.200 | 69,52 | 67,97 | 68,10 | 00:00:00 | | 2003-11-25 | 69,32 | 1.610.600 | 69,60 | 67,88 | 69,15 | 00:00:00 | | 2003-11-26 | 68,63 | 1.212.200 | 69,32 | 68,03 | 69,32 | 00:00:00 | | 2003-11-28 | 68,88 | 333.400 | 69,15 | 68,77 | 68,95 | 00:00:00 | | 2003-12-01 | 70,23 | 1.341.600 | 70,48 | 69,12 | 69,12 | 00:00:00 | | 2003-12-02 | 69,88 | 1.966.200 | 70,28 | 69,10 | 70,20 | 00:00:00 | | 2003-12-03 | 68,81 | 1.564.800 | 70,15 | 68,64 | 69,88 | 00:00:00 | | 2003-12-04 | 67,72 | 1.958.600 | 69,30 | 67,05 | 68,61 | 00:00:00 | | 2003-12-05 | 67,83 | 1.236.600 | 68,62 | 67,42 | 67,50 | 00:00:00 | | 2003-12-08 | 70,24 | 1.915.600 | 70,25 | 67,90 | 67,90 | 00:00:00 | | 2003-12-09 | 68,42 | 2.745.400 | 70,24 | 68,33 | 70,24 | 00:00:00 | | 2003-12-10 | 65,12 | 3.955.600 | 68,43 | 64,27 | 68,42 | 00:00:00 | | 2003-12-11 | 66,47 | 1.741.600 | 66,90 | 65,92 | 66,00 | 00:00:00 | | 2003-12-12 | 66,76 | 979.000 | 67,34 | 66,50 | 66,70 | 00:00:00 | | 2003-12-15 | 65,90 | 1.991.800 | 67,40 | 65,70 | 67,20 | 00:00:00 | | 2003-12-16 | 65,81 | 3.117.200 | 66,66 | 64,10 | 65,90 | 00:00:00 | | 2003-12-17 | 66,00 | 1.965.600 | 67,13 | 65,60 | 66,11 | 00:00:00 | | 2003-12-18 | 67,18 | 1.496.600 | 67,70 | 65,91 | 66,25 | 00:00:00 | | 2003-12-19 | 70,00 | 3.944.200 | 70,22 | 67,82 | 68,10 | 00:00:00 | | 2003-12-22 | 72,81 | 3.182.200 | 73,00 | 70,94 | 71,35 | 00:00:00 | | 2003-12-23 | 74,30 | 2.973.800 | 74,39 | 72,72 | 73,06 | 00:00:00 | | 2003-12-24 | 73,63 | 898.600 | 74,10 | 72,83 | 74,10 | 00:00:00 | | 2003-12-26 | 74,46 | 507.200 | 74,96 | 73,87 | 73,93 | 00:00:00 | | 2003-12-29 | 73,88 | 1.400.400 | 74,60 | 73,48 | 74,46 | 00:00:00 | | 2003-12-30 | 73,00 | 1.670.000 | 73,95 | 72,61 | 73,89 | 00:00:00 | | 2003-12-31 | 72,52 | 1.376.400 | 73,40 | 72,15 | 73,00 | 00:00:00 | | 2004-01-02 | 70,54 | 2.058.400 | 72,90 | 69,99 | 72,52 | 00:00:00 | | 2004-01-05 | 68,31 | 3.652.600 | 70,69 | 67,04 | 70,54 | 00:00:00 | | 2004-01-06 | 69,90 | 2.038.400 | 70,14 | 68,66 | 68,75 | 00:00:00 | | 2004-01-07 | 69,14 | 2.211.200 | 69,80 | 67,40 | 69,70 | 00:00:00 | | 2004-01-08 | 66,31 | 4.907.000 | 68,98 | 64,46 | 68,98 | 00:00:00 | | 2004-01-09 | 67,22 | 3.307.200 | 69,00 | 66,85 | 66,85 | 00:00:00 | | 2004-01-12 | 66,27 | 2.694.000 | 68,03 | 65,49 | 67,42 | 00:00:00 | | 2004-01-13 | 65,96 | 2.616.400 | 67,10 | 64,66 | 66,45 | 00:00:00 | | 2004-01-14 | 67,27 | 2.111.600 | 67,60 | 66,39 | 66,50 | 00:00:00 | | 2004-01-15 | 68,48 | 2.466.000 | 69,24 | 67,24 | 67,95 | 00:00:00 | | 2004-01-16 | 68,83 | 1.819.400 | 69,18 | 68,35 | 69,00 | 00:00:00 | | 2004-01-20 | 67,81 | 1.938.600 | 69,00 | 66,45 | 68,90 | 00:00:00 | | 2004-01-21 | 70,90 | 2.854.400 | 71,14 | 69,00 | 69,00 | 00:00:00 | | 2004-01-22 | 71,50 | 1.954.000 | 72,35 | 70,72 | 72,00 | 00:00:00 | | 2004-01-23 | 70,90 | 1.543.400 | 72,16 | 70,45 | 71,60 | 00:00:00 | | 2004-01-26 | 70,52 | 1.052.000 | 71,13 | 70,06 | 70,90 | 00:00:00 | | 2004-01-27 | 71,16 | 1.340.600 | 71,36 | 70,38 | 70,62 | 00:00:00 | | 2004-01-28 | 66,56 | 3.150.400 | 70,91 | 66,30 | 70,90 | 00:00:00 | | 2004-01-29 | 67,06 | 2.852.400 | 67,10 | 64,54 | 66,05 | 00:00:00 | | 2004-01-30 | 67,54 | 1.418.600 | 68,17 | 66,69 | 66,90 | 00:00:00 | | 2004-02-02 | 68,62 | 1.804.800 | 68,84 | 67,01 | 68,25 | 00:00:00 | | 2004-02-03 | 69,01 | 1.512.400 | 69,98 | 68,20 | 68,45 | 00:00:00 | | 2004-02-04 | 67,32 | 1.591.600 | 68,62 | 67,23 | 68,50 | 00:00:00 | | 2004-02-05 | 66,99 | 1.853.400 | 68,25 | 66,20 | 66,85 | 00:00:00 | | 2004-02-06 | 69,87 | 1.557.000 | 69,99 | 67,65 | 67,65 | 00:00:00 | | 2004-02-09 | 68,70 | 1.747.000 | 70,10 | 68,40 | 69,62 | 00:00:00 | | 2004-02-10 | 68,30 | 1.170.400 | 68,76 | 67,55 | 68,50 | 00:00:00 | | 2004-02-11 | 70,15 | 1.718.600 | 70,52 | 67,41 | 68,26 | 00:00:00 | | 2004-02-12 | 69,56 | 1.188.400 | 70,50 | 69,42 | 70,10 | 00:00:00 | | 2004-02-13 | 69,20 | 842.400 | 70,40 | 69,14 | 70,00 | 00:00:00 | | 2004-02-17 | 70,60 | 1.271.200 | 71,49 | 69,82 | 70,00 | 00:00:00 | | 2004-02-18 | 69,58 | 1.819.800 | 70,60 | 69,35 | 70,40 | 00:00:00 | | 2004-02-19 | 69,52 | 1.119.400 | 70,40 | 69,39 | 70,20 | 00:00:00 | | 2004-02-20 | 67,71 | 2.166.200 | 70,44 | 67,71 | 69,52 | 00:00:00 | | 2004-02-23 | 67,08 | 1.630.800 | 68,63 | 67,02 | 68,50 | 00:00:00 | | 2004-02-24 | 67,38 | 1.547.800 | 68,09 | 67,01 | 67,09 | 00:00:00 | | 2004-02-25 | 68,34 | 2.275.400 | 68,49 | 66,12 | 67,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
