|
 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 | | 2004-10-13 | 77,37 | 3.231.200 | 79,29 | 76,51 | 78,95 | 00:00:00 | | 2004-10-14 | 77,50 | 1.827.400 | 78,35 | 76,71 | 77,38 | 00:00:00 | | 2004-10-15 | 78,00 | 1.435.400 | 78,20 | 77,11 | 77,55 | 00:00:00 | | 2004-10-18 | 77,50 | 1.746.400 | 77,82 | 76,14 | 76,50 | 00:00:00 | | 2004-10-19 | 76,50 | 1.877.600 | 78,48 | 76,10 | 76,96 | 00:00:00 | | 2004-10-20 | 76,10 | 1.822.000 | 76,50 | 75,13 | 75,60 | 00:00:00 | | 2004-10-21 | 77,05 | 1.791.800 | 77,97 | 75,36 | 76,60 | 00:00:00 | | 2004-10-22 | 76,50 | 1.451.800 | 77,32 | 75,82 | 76,20 | 00:00:00 | | 2004-10-25 | 78,90 | 2.744.400 | 79,64 | 76,95 | 77,00 | 00:00:00 | | 2004-10-26 | 81,80 | 2.965.200 | 81,98 | 79,54 | 80,40 | 00:00:00 | | 2004-10-27 | 81,77 | 2.409.000 | 82,48 | 80,40 | 81,87 | 00:00:00 | | 2004-10-28 | 82,27 | 1.353.800 | 83,10 | 81,66 | 81,82 | 00:00:00 | | 2004-10-29 | 82,25 | 1.467.200 | 82,85 | 80,50 | 82,02 | 00:00:00 | | 2004-11-01 | 83,66 | 2.066.600 | 83,91 | 82,15 | 82,15 | 00:00:00 | | 2004-11-02 | 85,05 | 2.639.600 | 86,19 | 83,23 | 83,67 | 00:00:00 | | 2004-11-03 | 85,28 | 1.768.200 | 86,00 | 84,19 | 85,05 | 00:00:00 | | 2004-11-04 | 84,76 | 3.449.600 | 84,96 | 82,77 | 82,90 | 00:00:00 | | 2004-11-05 | 84,25 | 3.656.400 | 84,77 | 82,56 | 84,76 | 00:00:00 | | 2004-11-08 | 84,53 | 985.400 | 84,66 | 83,75 | 83,80 | 00:00:00 | | 2004-11-09 | 86,40 | 2.885.200 | 88,20 | 85,95 | 85,95 | 00:00:00 | | 2004-11-10 | 85,87 | 2.019.800 | 87,15 | 85,67 | 86,99 | 00:00:00 | | 2004-11-11 | 85,56 | 1.104.600 | 86,40 | 85,18 | 86,07 | 00:00:00 | | 2004-11-12 | 89,46 | 2.298.600 | 89,58 | 85,76 | 85,85 | 00:00:00 | | 2004-11-15 | 90,33 | 2.482.800 | 91,30 | 88,85 | 89,40 | 00:00:00 | | 2004-11-16 | 88,95 | 1.550.600 | 89,40 | 88,29 | 89,00 | 00:00:00 | | 2004-11-17 | 89,03 | 1.985.000 | 91,31 | 88,72 | 90,15 | 00:00:00 | | 2004-11-18 | 89,28 | 1.328.600 | 89,98 | 88,10 | 89,04 | 00:00:00 | | 2004-11-19 | 87,30 | 2.455.200 | 89,68 | 86,52 | 89,29 | 00:00:00 | | 2004-11-22 | 88,44 | 1.553.800 | 88,54 | 87,02 | 87,05 | 00:00:00 | | 2004-11-23 | 89,62 | 1.750.000 | 89,81 | 87,85 | 89,00 | 00:00:00 | | 2004-11-24 | 91,35 | 1.852.200 | 91,60 | 89,61 | 90,50 | 00:00:00 | | 2004-11-26 | 91,41 | 1.120.800 | 92,99 | 89,85 | 91,20 | 00:00:00 | | 2004-11-29 | 88,31 | 2.226.200 | 90,60 | 87,98 | 90,35 | 00:00:00 | | 2004-11-30 | 87,89 | 1.621.200 | 88,99 | 87,66 | 87,68 | 00:00:00 | | 2004-12-01 | 90,32 | 1.770.000 | 90,68 | 88,67 | 88,85 | 00:00:00 | | 2004-12-02 | 88,55 | 3.149.800 | 89,76 | 87,78 | 89,50 | 00:00:00 | | 2004-12-03 | 92,15 | 2.949.000 | 92,29 | 89,68 | 90,00 | 00:00:00 | | 2004-12-06 | 92,95 | 1.783.000 | 93,95 | 92,02 | 92,15 | 00:00:00 | | 2004-12-07 | 92,10 | 1.663.400 | 94,00 | 91,67 | 93,50 | 00:00:00 | | 2004-12-08 | 92,01 | 1.474.400 | 92,95 | 91,20 | 92,78 | 00:00:00 | | 2004-12-09 | 96,28 | 2.935.200 | 96,28 | 93,00 | 93,05 | 00:00:00 | | 2004-12-10 | 101,84 | 4.788.400 | 102,65 | 97,39 | 98,00 | 00:00:00 | | 2004-12-13 | 101,40 | 2.235.600 | 101,75 | 100,73 | 101,00 | 00:00:00 | | 2004-12-14 | 101,00 | 2.559.600 | 101,64 | 99,85 | 101,30 | 00:00:00 | | 2004-12-15 | 105,50 | 3.779.400 | 105,97 | 102,50 | 102,50 | 00:00:00 | | 2004-12-16 | 105,59 | 4.150.200 | 106,80 | 102,56 | 103,78 | 00:00:00 | | 2004-12-17 | 103,60 | 6.395.000 | 107,51 | 101,10 | 107,50 | 00:00:00 | | 2004-12-20 | 103,47 | 1.881.400 | 104,91 | 103,25 | 103,61 | 00:00:00 | | 2004-12-21 | 103,97 | 2.035.200 | 104,34 | 102,64 | 103,47 | 00:00:00 | | 2004-12-22 | 103,81 | 3.538.400 | 106,63 | 103,34 | 104,15 | 00:00:00 | | 2004-12-23 | 101,75 | 3.207.000 | 104,33 | 100,19 | 104,33 | 00:00:00 | | 2004-12-27 | 100,50 | 1.828.600 | 102,25 | 99,17 | 101,75 | 00:00:00 | | 2004-12-28 | 103,28 | 1.967.800 | 103,61 | 100,35 | 101,06 | 00:00:00 | | 2004-12-29 | 103,01 | 1.579.200 | 104,73 | 102,01 | 102,15 | 00:00:00 | | 2004-12-30 | 103,60 | 812.800 | 104,07 | 102,22 | 103,15 | 00:00:00 | | 2004-12-31 | 104,40 | 1.231.200 | 105,43 | 103,78 | 103,78 | 00:00:00 | | 2005-01-03 | 103,90 | 2.400.400 | 105,15 | 103,05 | 105,00 | 00:00:00 | | 2005-01-04 | 99,14 | 3.469.400 | 104,00 | 98,98 | 103,90 | 00:00:00 | | 2005-01-05 | 98,65 | 3.412.200 | 100,48 | 98,50 | 99,00 | 00:00:00 | | 2005-01-06 | 100,46 | 2.009.000 | 101,02 | 99,15 | 99,15 | 00:00:00 | | 2005-01-07 | 99,60 | 2.047.400 | 102,20 | 99,23 | 101,75 | 00:00:00 | | 2005-01-10 | 103,00 | 2.796.200 | 103,94 | 100,57 | 101,30 | 00:00:00 | | 2005-01-11 | 103,90 | 2.182.200 | 103,98 | 102,04 | 102,60 | 00:00:00 | | 2005-01-12 | 103,49 | 2.929.600 | 103,92 | 101,74 | 103,00 | 00:00:00 | | 2005-01-13 | 106,00 | 4.039.600 | 106,23 | 104,60 | 105,10 | 00:00:00 | | 2005-01-14 | 109,41 | 4.047.000 | 110,48 | 105,72 | 106,00 | 00:00:00 | | 2005-01-18 | 109,55 | 2.259.800 | 110,29 | 108,11 | 109,73 | 00:00:00 | | 2005-01-19 | 109,58 | 3.671.400 | 111,65 | 108,59 | 110,00 | 00:00:00 | | 2005-01-20 | 106,05 | 2.346.000 | 109,19 | 106,00 | 108,00 | 00:00:00 | | 2005-01-21 | 105,90 | 2.993.000 | 107,08 | 104,30 | 106,20 | 00:00:00 | | 2005-01-24 | 105,83 | 2.085.600 | 107,49 | 105,40 | 105,90 | 00:00:00 | | 2005-01-25 | 105,68 | 1.385.800 | 106,75 | 104,69 | 105,76 | 00:00:00 | | 2005-01-26 | 107,52 | 1.639.800 | 107,77 | 105,07 | 105,68 | 00:00:00 | | 2005-01-27 | 105,77 | 1.771.600 | 107,29 | 105,10 | 106,20 | 00:00:00 | | 2005-01-28 | 107,69 | 2.009.400 | 109,00 | 105,71 | 106,15 | 00:00:00 | | 2005-01-31 | 108,65 | 2.543.800 | 109,12 | 104,70 | 107,69 | 00:00:00 | | 2005-02-01 | 111,75 | 3.485.400 | 111,98 | 109,25 | 109,32 | 00:00:00 | | 2005-02-02 | 111,00 | 2.509.000 | 111,90 | 110,06 | 111,75 | 00:00:00 | | 2005-02-03 | 112,00 | 3.033.600 | 113,27 | 109,20 | 109,25 | 00:00:00 | | 2005-02-04 | 116,22 | 3.764.800 | 116,68 | 112,60 | 112,60 | 00:00:00 | | 2005-02-07 | 116,20 | 2.201.800 | 117,88 | 115,60 | 116,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
