|
 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 | | 2005-06-02 | 68,26 | 1.241.200 | 68,67 | 67,21 | 67,22 | 00:00:00 | | 2005-06-03 | 67,37 | 2.355.400 | 68,96 | 66,96 | 68,60 | 00:00:00 | | 2005-06-06 | 68,05 | 1.203.400 | 69,00 | 66,63 | 67,80 | 00:00:00 | | 2005-06-07 | 68,92 | 1.871.100 | 69,45 | 68,20 | 68,75 | 00:00:00 | | 2005-06-08 | 67,78 | 2.240.200 | 69,31 | 67,33 | 69,27 | 00:00:00 | | 2005-06-09 | 67,68 | 2.805.300 | 68,49 | 66,62 | 67,22 | 00:00:00 | | 2005-06-10 | 67,39 | 1.462.700 | 68,52 | 67,09 | 67,90 | 00:00:00 | | 2005-06-13 | 68,00 | 1.542.900 | 68,14 | 66,90 | 67,10 | 00:00:00 | | 2005-06-14 | 69,63 | 1.878.000 | 69,78 | 67,93 | 67,93 | 00:00:00 | | 2005-06-15 | 70,96 | 2.340.900 | 71,20 | 69,84 | 70,10 | 00:00:00 | | 2005-06-16 | 72,25 | 2.895.500 | 72,50 | 70,72 | 71,10 | 00:00:00 | | 2005-06-17 | 77,25 | 9.653.200 | 82,90 | 75,66 | 80,00 | 00:00:00 | | 2005-06-20 | 74,70 | 4.575.900 | 77,41 | 74,52 | 77,35 | 00:00:00 | | 2005-06-21 | 74,62 | 3.274.700 | 75,74 | 74,10 | 75,40 | 00:00:00 | | 2005-06-22 | 73,79 | 2.804.400 | 75,50 | 73,51 | 75,02 | 00:00:00 | | 2005-06-23 | 73,21 | 2.062.600 | 74,96 | 73,21 | 74,02 | 00:00:00 | | 2005-06-24 | 72,00 | 2.424.300 | 74,46 | 71,57 | 73,44 | 00:00:00 | | 2005-06-27 | 74,00 | 1.889.000 | 74,31 | 72,10 | 72,25 | 00:00:00 | | 2005-06-28 | 76,05 | 1.955.300 | 76,36 | 74,42 | 74,42 | 00:00:00 | | 2005-06-29 | 75,09 | 1.645.600 | 76,64 | 74,60 | 76,30 | 00:00:00 | | 2005-06-30 | 76,23 | 2.096.700 | 77,12 | 75,25 | 75,25 | 00:00:00 | | 2005-07-01 | 75,73 | 2.491.800 | 76,95 | 73,61 | 76,43 | 00:00:00 | | 2005-07-05 | 75,00 | 2.920.800 | 75,49 | 72,94 | 73,00 | 00:00:00 | | 2005-07-06 | 76,16 | 2.654.700 | 76,67 | 75,50 | 76,05 | 00:00:00 | | 2005-07-07 | 78,48 | 2.774.300 | 78,48 | 75,55 | 75,60 | 00:00:00 | | 2005-07-08 | 79,23 | 2.500.500 | 79,53 | 78,00 | 78,58 | 00:00:00 | | 2005-07-11 | 81,30 | 2.078.100 | 81,51 | 79,15 | 79,95 | 00:00:00 | | 2005-07-12 | 80,15 | 3.276.600 | 81,37 | 79,50 | 80,80 | 00:00:00 | | 2005-07-13 | 80,74 | 2.123.700 | 80,76 | 79,25 | 79,70 | 00:00:00 | | 2005-07-14 | 79,42 | 2.930.300 | 82,00 | 78,65 | 81,00 | 00:00:00 | | 2005-07-15 | 82,47 | 3.293.800 | 82,80 | 79,22 | 79,25 | 00:00:00 | | 2005-07-18 | 82,30 | 2.127.500 | 82,76 | 81,67 | 82,56 | 00:00:00 | | 2005-07-19 | 84,00 | 2.593.900 | 84,27 | 81,65 | 82,42 | 00:00:00 | | 2005-07-20 | 84,40 | 2.102.100 | 85,45 | 83,25 | 83,90 | 00:00:00 | | 2005-07-21 | 82,00 | 2.586.200 | 83,50 | 81,68 | 83,32 | 00:00:00 | | 2005-07-22 | 83,45 | 1.673.300 | 83,54 | 81,50 | 82,60 | 00:00:00 | | 2005-07-25 | 80,00 | 2.438.600 | 83,80 | 79,85 | 83,22 | 00:00:00 | | 2005-07-26 | 81,04 | 2.391.400 | 81,25 | 79,19 | 79,98 | 00:00:00 | | 2005-07-27 | 81,27 | 2.148.300 | 81,34 | 79,27 | 80,90 | 00:00:00 | | 2005-07-28 | 83,86 | 2.235.500 | 84,56 | 81,70 | 82,80 | 00:00:00 | | 2005-07-29 | 81,91 | 1.840.500 | 83,51 | 81,47 | 83,30 | 00:00:00 | | 2005-08-01 | 81,50 | 2.298.100 | 83,86 | 79,87 | 83,86 | 00:00:00 | | 2005-08-02 | 81,32 | 1.874.700 | 82,06 | 80,44 | 81,25 | 00:00:00 | | 2005-08-03 | 79,23 | 2.910.200 | 80,97 | 78,93 | 80,71 | 00:00:00 | | 2005-08-04 | 78,36 | 2.416.100 | 79,20 | 77,35 | 78,00 | 00:00:00 | | 2005-08-05 | 74,50 | 4.666.800 | 77,10 | 73,22 | 77,10 | 00:00:00 | | 2005-08-08 | 72,45 | 3.776.700 | 75,22 | 71,50 | 74,40 | 00:00:00 | | 2005-08-09 | 73,00 | 2.917.600 | 73,85 | 72,00 | 72,48 | 00:00:00 | | 2005-08-10 | 72,75 | 2.236.100 | 74,75 | 72,30 | 74,49 | 00:00:00 | | 2005-08-11 | 73,70 | 1.743.600 | 73,86 | 72,55 | 72,84 | 00:00:00 | | 2005-08-12 | 74,02 | 1.713.500 | 74,05 | 72,64 | 73,13 | 00:00:00 | | 2005-08-15 | 73,98 | 1.478.700 | 74,47 | 73,00 | 73,82 | 00:00:00 | | 2005-08-16 | 72,66 | 1.819.200 | 74,75 | 72,38 | 74,03 | 00:00:00 | | 2005-08-17 | 72,09 | 2.252.100 | 72,84 | 71,33 | 72,35 | 00:00:00 | | 2005-08-18 | 72,03 | 1.943.300 | 72,75 | 71,07 | 71,98 | 00:00:00 | | 2005-08-19 | 71,98 | 2.077.900 | 73,03 | 71,51 | 72,25 | 00:00:00 | | 2005-08-22 | 72,21 | 2.228.400 | 72,61 | 71,41 | 72,15 | 00:00:00 | | 2005-08-23 | 70,96 | 3.502.100 | 72,70 | 69,63 | 72,70 | 00:00:00 | | 2005-08-24 | 72,20 | 3.775.200 | 74,10 | 70,04 | 70,92 | 00:00:00 | | 2005-08-25 | 71,05 | 2.890.800 | 74,00 | 70,95 | 74,00 | 00:00:00 | | 2005-08-26 | 70,09 | 2.571.600 | 71,16 | 69,26 | 71,00 | 00:00:00 | | 2005-08-29 | 69,87 | 2.098.800 | 70,79 | 69,12 | 69,45 | 00:00:00 | | 2005-08-30 | 70,50 | 1.955.800 | 71,22 | 69,50 | 69,50 | 00:00:00 | | 2005-08-31 | 74,20 | 3.822.600 | 74,60 | 70,56 | 71,05 | 00:00:00 | | 2005-09-01 | 73,78 | 3.091.400 | 74,94 | 72,41 | 74,01 | 00:00:00 | | 2005-09-02 | 72,69 | 1.523.100 | 74,49 | 72,41 | 73,85 | 00:00:00 | | 2005-09-06 | 74,36 | 1.994.400 | 74,58 | 72,92 | 72,95 | 00:00:00 | | 2005-09-07 | 75,89 | 2.371.600 | 75,92 | 74,14 | 74,25 | 00:00:00 | | 2005-09-08 | 74,69 | 3.198.800 | 74,72 | 72,50 | 72,51 | 00:00:00 | | 2005-09-09 | 76,22 | 2.240.700 | 76,48 | 74,92 | 75,10 | 00:00:00 | | 2005-09-12 | 75,88 | 2.362.000 | 77,29 | 75,79 | 76,30 | 00:00:00 | | 2005-09-13 | 75,91 | 1.786.100 | 76,33 | 75,15 | 75,75 | 00:00:00 | | 2005-09-14 | 76,55 | 2.387.100 | 77,03 | 74,95 | 75,65 | 00:00:00 | | 2005-09-15 | 77,05 | 2.082.700 | 77,92 | 76,63 | 76,80 | 00:00:00 | | 2005-09-16 | 75,00 | 3.961.100 | 77,44 | 74,32 | 77,40 | 00:00:00 | | 2005-09-19 | 73,65 | 2.784.100 | 75,61 | 73,23 | 75,35 | 00:00:00 | | 2005-09-20 | 70,75 | 3.634.400 | 73,80 | 70,46 | 73,50 | 00:00:00 | | 2005-09-21 | 70,72 | 3.506.100 | 72,75 | 70,66 | 72,00 | 00:00:00 | | 2005-09-22 | 73,70 | 5.453.700 | 74,00 | 70,45 | 70,50 | 00:00:00 | | 2005-09-23 | 74,00 | 2.143.500 | 74,15 | 72,83 | 73,75 | 00:00:00 | | 2005-09-26 | 73,39 | 2.648.900 | 74,97 | 72,80 | 74,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
