|
 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 | | 2005-09-26 | 73,39 | 2.648.900 | 74,97 | 72,80 | 74,15 | 00:00:00 | | 2005-09-27 | 72,00 | 3.141.800 | 74,42 | 71,61 | 73,74 | 00:00:00 | | 2005-09-28 | 71,10 | 3.401.500 | 72,19 | 69,50 | 72,10 | 00:00:00 | | 2005-09-29 | 72,10 | 2.186.000 | 72,22 | 70,25 | 70,85 | 00:00:00 | | 2005-09-30 | 73,20 | 1.903.700 | 73,66 | 72,22 | 72,22 | 00:00:00 | | 2005-10-03 | 73,26 | 2.179.200 | 74,25 | 71,85 | 73,32 | 00:00:00 | | 2005-10-04 | 70,41 | 2.499.400 | 73,20 | 70,40 | 73,20 | 00:00:00 | | 2005-10-05 | 67,42 | 6.215.800 | 70,00 | 66,20 | 70,00 | 00:00:00 | | 2005-10-06 | 66,30 | 4.322.500 | 67,44 | 65,16 | 67,35 | 00:00:00 | | 2005-10-07 | 66,95 | 2.065.500 | 67,29 | 65,50 | 66,45 | 00:00:00 | | 2005-10-10 | 64,58 | 2.669.600 | 66,98 | 64,10 | 66,94 | 00:00:00 | | 2005-10-11 | 64,50 | 3.828.300 | 66,71 | 63,75 | 65,45 | 00:00:00 | | 2005-10-12 | 64,10 | 4.297.800 | 65,42 | 63,14 | 64,25 | 00:00:00 | | 2005-10-13 | 63,65 | 3.561.800 | 64,20 | 61,72 | 63,81 | 00:00:00 | | 2005-10-14 | 64,04 | 4.060.800 | 66,40 | 63,60 | 66,40 | 00:00:00 | | 2005-10-17 | 64,43 | 2.336.000 | 65,22 | 63,44 | 63,94 | 00:00:00 | | 2005-10-18 | 62,34 | 3.979.000 | 64,03 | 61,79 | 63,98 | 00:00:00 | | 2005-10-19 | 65,29 | 4.178.600 | 65,29 | 60,82 | 61,50 | 00:00:00 | | 2005-10-20 | 63,77 | 3.645.100 | 65,70 | 63,25 | 64,90 | 00:00:00 | | 2005-10-21 | 64,28 | 2.478.600 | 65,53 | 63,59 | 65,50 | 00:00:00 | | 2005-10-24 | 66,99 | 3.306.700 | 66,99 | 64,38 | 64,38 | 00:00:00 | | 2005-10-25 | 65,43 | 2.019.500 | 66,99 | 64,80 | 66,47 | 00:00:00 | | 2005-10-26 | 64,53 | 2.777.900 | 65,80 | 63,42 | 65,43 | 00:00:00 | | 2005-10-27 | 61,37 | 3.880.600 | 64,51 | 61,16 | 64,35 | 00:00:00 | | 2005-10-28 | 63,13 | 2.557.700 | 63,13 | 61,37 | 61,70 | 00:00:00 | | 2005-10-31 | 65,35 | 2.647.100 | 65,61 | 63,26 | 63,38 | 00:00:00 | | 2005-11-01 | 65,40 | 2.621.400 | 65,89 | 64,31 | 65,18 | 00:00:00 | | 2005-11-02 | 68,54 | 4.061.600 | 68,95 | 65,30 | 65,50 | 00:00:00 | | 2005-11-03 | 67,08 | 3.143.100 | 70,25 | 66,57 | 69,95 | 00:00:00 | | 2005-11-04 | 66,40 | 2.152.500 | 67,71 | 65,31 | 67,00 | 00:00:00 | | 2005-11-07 | 67,45 | 2.210.700 | 67,77 | 65,45 | 66,70 | 00:00:00 | | 2005-11-08 | 63,74 | 3.658.200 | 64,43 | 63,02 | 63,65 | 00:00:00 | | 2005-11-09 | 62,83 | 2.828.200 | 64,24 | 62,50 | 63,51 | 00:00:00 | | 2005-11-10 | 65,12 | 1.876.000 | 65,20 | 62,65 | 63,30 | 00:00:00 | | 2005-11-11 | 65,68 | 2.024.600 | 66,65 | 65,11 | 65,20 | 00:00:00 | | 2005-11-14 | 65,85 | 1.370.200 | 66,38 | 65,03 | 65,20 | 00:00:00 | | 2005-11-15 | 64,48 | 2.125.600 | 65,58 | 64,12 | 65,00 | 00:00:00 | | 2005-11-16 | 65,55 | 1.911.300 | 65,58 | 63,63 | 65,20 | 00:00:00 | | 2005-11-17 | 67,52 | 3.009.000 | 68,07 | 64,80 | 65,20 | 00:00:00 | | 2005-11-18 | 66,92 | 1.889.400 | 68,55 | 66,50 | 68,55 | 00:00:00 | | 2005-11-21 | 69,53 | 1.972.900 | 69,70 | 67,06 | 67,25 | 00:00:00 | | 2005-11-22 | 71,70 | 4.138.100 | 71,85 | 68,53 | 69,25 | 00:00:00 | | 2005-11-23 | 71,59 | 1.935.900 | 72,93 | 71,16 | 71,20 | 00:00:00 | | 2005-11-25 | 71,90 | 553.000 | 72,05 | 71,29 | 71,75 | 00:00:00 | | 2005-11-28 | 69,63 | 1.848.300 | 71,30 | 69,53 | 70,95 | 00:00:00 | | 2005-11-29 | 69,64 | 2.803.800 | 72,50 | 68,84 | 69,88 | 00:00:00 | | 2005-11-30 | 69,77 | 1.503.600 | 70,72 | 69,40 | 70,06 | 00:00:00 | | 2005-12-01 | 70,73 | 1.112.000 | 70,82 | 70,07 | 70,15 | 00:00:00 | | 2005-12-02 | 71,20 | 988.400 | 71,63 | 70,45 | 70,70 | 00:00:00 | | 2005-12-05 | 71,07 | 1.014.400 | 71,07 | 70,10 | 70,10 | 00:00:00 | | 2005-12-06 | 70,65 | 1.683.700 | 72,10 | 70,55 | 71,60 | 00:00:00 | | 2005-12-07 | 68,27 | 2.100.100 | 70,71 | 67,93 | 70,65 | 00:00:00 | | 2005-12-08 | 69,02 | 2.479.900 | 69,93 | 67,26 | 68,02 | 00:00:00 | | 2005-12-09 | 69,25 | 1.322.200 | 69,38 | 67,83 | 69,10 | 00:00:00 | | 2005-12-12 | 69,45 | 1.171.600 | 70,28 | 69,16 | 69,55 | 00:00:00 | | 2005-12-13 | 70,49 | 1.973.600 | 70,74 | 68,71 | 69,20 | 00:00:00 | | 2005-12-14 | 73,85 | 3.064.800 | 74,04 | 70,31 | 70,55 | 00:00:00 | | 2005-12-15 | 73,94 | 2.848.200 | 75,18 | 72,58 | 74,40 | 00:00:00 | | 2005-12-16 | 74,92 | 4.153.600 | 75,90 | 74,13 | 75,90 | 00:00:00 | | 2005-12-19 | 73,24 | 1.445.200 | 75,20 | 73,12 | 75,00 | 00:00:00 | | 2005-12-20 | 73,95 | 1.473.900 | 74,51 | 72,61 | 73,80 | 00:00:00 | | 2005-12-21 | 73,91 | 1.227.600 | 74,43 | 73,18 | 73,95 | 00:00:00 | | 2005-12-22 | 75,55 | 1.968.400 | 75,79 | 73,87 | 74,15 | 00:00:00 | | 2005-12-23 | 74,50 | 1.546.600 | 76,15 | 74,38 | 75,50 | 00:00:00 | | 2005-12-27 | 74,25 | 1.121.200 | 75,40 | 74,25 | 75,00 | 00:00:00 | | 2005-12-28 | 72,96 | 1.354.900 | 74,28 | 72,96 | 74,25 | 00:00:00 | | 2005-12-29 | 73,12 | 1.473.700 | 73,96 | 72,50 | 72,71 | 00:00:00 | | 2005-12-30 | 72,66 | 1.112.200 | 73,00 | 72,24 | 72,95 | 00:00:00 | | 2006-01-03 | 75,66 | 2.481.200 | 75,94 | 72,21 | 73,00 | 00:00:00 | | 2006-01-04 | 75,12 | 1.728.400 | 75,51 | 74,65 | 75,25 | 00:00:00 | | 2006-01-05 | 75,72 | 2.044.200 | 76,91 | 74,51 | 75,11 | 00:00:00 | | 2006-01-06 | 75,74 | 1.595.300 | 76,06 | 74,52 | 74,80 | 00:00:00 | | 2006-01-09 | 79,89 | 3.092.300 | 80,14 | 75,57 | 75,60 | 00:00:00 | | 2006-01-10 | 81,22 | 3.084.300 | 81,90 | 79,11 | 79,50 | 00:00:00 | | 2006-01-11 | 81,66 | 1.952.100 | 81,99 | 80,05 | 81,34 | 00:00:00 | | 2006-01-12 | 79,84 | 1.786.600 | 81,20 | 79,53 | 81,00 | 00:00:00 | | 2006-01-13 | 79,38 | 1.289.200 | 80,24 | 78,60 | 78,60 | 00:00:00 | | 2006-01-17 | 78,37 | 1.621.800 | 79,21 | 77,94 | 78,95 | 00:00:00 | | 2006-01-18 | 78,77 | 1.695.800 | 79,15 | 77,20 | 78,30 | 00:00:00 | | 2006-01-19 | 77,88 | 1.282.300 | 78,92 | 77,27 | 78,90 | 00:00:00 | | 2006-01-20 | 76,73 | 1.648.900 | 78,23 | 75,87 | 78,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
