|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-02-25 | 68,34 | 2.275.400 | 68,49 | 66,12 | 67,60 | 00:00:00 | 2004-02-26 | 70,45 | 1.773.400 | 70,47 | 67,63 | 67,95 | 00:00:00 | 2004-02-27 | 72,35 | 2.488.600 | 72,84 | 70,75 | 70,75 | 00:00:00 | 2004-03-01 | 76,47 | 5.005.800 | 76,49 | 74,01 | 74,75 | 00:00:00 | 2004-03-02 | 76,19 | 3.146.200 | 77,05 | 75,04 | 77,00 | 00:00:00 | 2004-03-03 | 75,50 | 1.402.800 | 75,75 | 74,15 | 75,75 | 00:00:00 | 2004-03-04 | 77,19 | 2.242.600 | 77,49 | 74,96 | 75,20 | 00:00:00 | 2004-03-05 | 78,71 | 2.705.800 | 79,99 | 78,00 | 78,00 | 00:00:00 | 2004-03-08 | 78,38 | 1.784.200 | 79,70 | 77,79 | 78,71 | 00:00:00 | 2004-03-09 | 78,28 | 1.698.000 | 78,98 | 77,30 | 78,46 | 00:00:00 | 2004-03-10 | 76,47 | 2.020.600 | 79,75 | 76,12 | 79,00 | 00:00:00 | 2004-03-11 | 76,31 | 2.135.600 | 77,90 | 75,59 | 76,47 | 00:00:00 | 2004-03-12 | 77,73 | 1.410.600 | 77,73 | 75,83 | 77,00 | 00:00:00 | 2004-03-15 | 78,16 | 2.245.400 | 79,20 | 77,54 | 78,05 | 00:00:00 | 2004-03-16 | 79,25 | 2.990.800 | 79,90 | 77,55 | 79,40 | 00:00:00 | 2004-03-17 | 79,09 | 5.199.400 | 79,76 | 77,95 | 79,51 | 00:00:00 | 2004-03-18 | 78,45 | 2.334.200 | 79,16 | 78,11 | 78,80 | 00:00:00 | 2004-03-19 | 77,28 | 1.760.200 | 78,55 | 77,27 | 77,83 | 00:00:00 | 2004-03-22 | 76,72 | 2.126.000 | 77,27 | 76,10 | 77,00 | 00:00:00 | 2004-03-23 | 77,85 | 1.913.000 | 78,10 | 76,20 | 77,35 | 00:00:00 | 2004-03-24 | 77,80 | 1.833.200 | 79,25 | 77,11 | 77,85 | 00:00:00 | 2004-03-25 | 78,49 | 2.139.000 | 79,85 | 77,75 | 79,79 | 00:00:00 | 2004-03-26 | 78,71 | 1.123.400 | 79,01 | 78,22 | 78,50 | 00:00:00 | 2004-03-29 | 78,83 | 1.721.400 | 79,66 | 78,20 | 78,70 | 00:00:00 | 2004-03-30 | 80,88 | 4.227.800 | 81,25 | 78,63 | 78,75 | 00:00:00 | 2004-03-31 | 80,80 | 2.154.400 | 81,89 | 80,07 | 81,40 | 00:00:00 | 2004-04-01 | 80,20 | 1.732.200 | 81,39 | 79,74 | 80,80 | 00:00:00 | 2004-04-02 | 76,60 | 3.759.400 | 78,13 | 76,51 | 77,32 | 00:00:00 | 2004-04-05 | 75,27 | 3.228.000 | 76,61 | 74,42 | 76,60 | 00:00:00 | 2004-04-06 | 76,36 | 2.194.200 | 77,50 | 75,82 | 76,05 | 00:00:00 | 2004-04-07 | 75,82 | 1.321.200 | 76,80 | 75,31 | 76,32 | 00:00:00 | 2004-04-08 | 74,60 | 1.149.800 | 76,40 | 74,29 | 76,40 | 00:00:00 | 2004-04-12 | 73,86 | 1.871.600 | 74,61 | 73,27 | 74,61 | 00:00:00 | 2004-04-13 | 73,02 | 2.290.800 | 73,40 | 72,20 | 73,25 | 00:00:00 | 2004-04-14 | 72,74 | 2.406.000 | 73,56 | 71,20 | 73,01 | 00:00:00 | 2004-04-15 | 72,51 | 2.124.000 | 73,50 | 71,82 | 72,90 | 00:00:00 | 2004-04-16 | 73,50 | 1.987.000 | 73,67 | 72,88 | 73,25 | 00:00:00 | 2004-04-19 | 72,22 | 1.491.400 | 73,50 | 71,93 | 73,50 | 00:00:00 | 2004-04-20 | 70,12 | 1.996.600 | 72,22 | 69,90 | 72,22 | 00:00:00 | 2004-04-21 | 71,20 | 1.973.800 | 71,90 | 69,86 | 71,90 | 00:00:00 | 2004-04-22 | 72,94 | 2.151.600 | 73,90 | 71,20 | 71,20 | 00:00:00 | 2004-04-23 | 71,81 | 1.653.400 | 72,85 | 71,71 | 72,85 | 00:00:00 | 2004-04-26 | 71,74 | 1.332.600 | 73,12 | 71,52 | 71,60 | 00:00:00 | 2004-04-27 | 73,00 | 1.984.600 | 73,70 | 72,12 | 72,45 | 00:00:00 | 2004-04-28 | 71,05 | 1.794.600 | 72,94 | 71,05 | 72,55 | 00:00:00 | 2004-04-29 | 69,30 | 2.563.800 | 71,90 | 68,37 | 71,03 | 00:00:00 | 2004-04-30 | 68,93 | 1.803.800 | 71,24 | 68,72 | 69,55 | 00:00:00 | 2004-05-03 | 69,40 | 1.778.800 | 69,78 | 67,92 | 69,10 | 00:00:00 | 2004-05-04 | 69,35 | 1.999.000 | 70,23 | 68,61 | 69,60 | 00:00:00 | 2004-05-05 | 69,40 | 1.158.800 | 69,80 | 68,81 | 69,36 | 00:00:00 | 2004-05-06 | 67,56 | 1.889.200 | 69,17 | 67,27 | 68,50 | 00:00:00 | 2004-05-07 | 64,11 | 4.040.200 | 67,00 | 63,95 | 67,00 | 00:00:00 | 2004-05-10 | 62,09 | 3.294.200 | 64,06 | 61,36 | 64,06 | 00:00:00 | 2004-05-11 | 62,24 | 3.049.400 | 62,90 | 61,65 | 62,09 | 00:00:00 | 2004-05-12 | 62,42 | 3.424.800 | 62,74 | 60,27 | 62,24 | 00:00:00 | 2004-05-13 | 63,00 | 2.896.000 | 63,61 | 61,37 | 62,25 | 00:00:00 | 2004-05-14 | 64,15 | 2.701.400 | 64,70 | 63,33 | 63,43 | 00:00:00 | 2004-05-17 | 62,88 | 2.360.400 | 64,53 | 62,81 | 63,60 | 00:00:00 | 2004-05-18 | 62,91 | 1.215.400 | 63,45 | 62,09 | 63,03 | 00:00:00 | 2004-05-19 | 61,06 | 2.329.000 | 63,28 | 61,06 | 63,00 | 00:00:00 | 2004-05-20 | 61,10 | 2.981.000 | 61,65 | 60,31 | 61,45 | 00:00:00 | 2004-05-21 | 62,30 | 2.524.600 | 62,54 | 61,10 | 61,75 | 00:00:00 | 2004-05-24 | 64,11 | 2.276.400 | 64,18 | 62,75 | 63,72 | 00:00:00 | 2004-05-25 | 66,93 | 3.374.400 | 66,93 | 63,41 | 63,68 | 00:00:00 | 2004-05-26 | 65,40 | 3.374.000 | 67,68 | 65,23 | 66,88 | 00:00:00 | 2004-05-27 | 65,84 | 1.966.000 | 66,75 | 65,25 | 65,50 | 00:00:00 | 2004-05-28 | 65,88 | 1.143.800 | 66,30 | 65,37 | 66,00 | 00:00:00 | 2004-06-01 | 65,32 | 1.157.000 | 66,38 | 64,70 | 65,88 | 00:00:00 | 2004-06-02 | 65,46 | 1.923.000 | 66,33 | 64,05 | 66,00 | 00:00:00 | 2004-06-03 | 64,67 | 1.220.600 | 65,50 | 64,56 | 65,21 | 00:00:00 | 2004-06-04 | 65,57 | 1.521.800 | 65,87 | 64,00 | 65,10 | 00:00:00 | 2004-06-07 | 68,28 | 2.213.800 | 68,40 | 65,41 | 65,65 | 00:00:00 | 2004-06-08 | 65,60 | 3.198.600 | 66,70 | 64,67 | 66,50 | 00:00:00 | 2004-06-09 | 63,31 | 3.401.400 | 64,88 | 63,01 | 64,80 | 00:00:00 | 2004-06-10 | 63,29 | 1.490.200 | 64,10 | 62,80 | 63,65 | 00:00:00 | 2004-06-14 | 61,62 | 1.965.800 | 63,70 | 61,26 | 63,28 | 00:00:00 | 2004-06-15 | 63,39 | 2.519.000 | 63,61 | 62,28 | 63,10 | 00:00:00 | 2004-06-16 | 63,71 | 3.451.400 | 65,40 | 63,00 | 63,60 | 00:00:00 | 2004-06-17 | 65,77 | 4.769.400 | 66,32 | 64,30 | 65,00 | 00:00:00 | 2004-06-18 | 66,20 | 2.679.000 | 66,77 | 65,50 | 66,40 | 00:00:00 | 2004-06-21 | 66,09 | 2.024.800 | 67,49 | 65,39 | 66,50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|