|
 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 | | 2000-04-27 | 19,31 | 681.600 | 19,69 | 18,37 | 19,69 | 00:00:00 | | 2000-04-28 | 19,25 | 553.600 | 19,31 | 18,75 | 19,25 | 00:00:00 | | 2000-05-01 | 19,62 | 224.800 | 19,75 | 19,00 | 19,00 | 00:00:00 | | 2000-05-02 | 19,19 | 255.600 | 19,56 | 19,06 | 19,50 | 00:00:00 | | 2000-05-03 | 18,94 | 271.600 | 19,19 | 18,87 | 19,12 | 00:00:00 | | 2000-05-04 | 18,94 | 389.000 | 19,19 | 18,62 | 18,87 | 00:00:00 | | 2000-05-05 | 19,00 | 434.200 | 19,12 | 18,81 | 18,81 | 00:00:00 | | 2000-05-08 | 18,87 | 225.800 | 19,12 | 18,62 | 19,12 | 00:00:00 | | 2000-05-09 | 18,75 | 409.800 | 19,00 | 18,56 | 18,62 | 00:00:00 | | 2000-05-10 | 18,37 | 305.800 | 18,81 | 18,19 | 18,81 | 00:00:00 | | 2000-05-11 | 18,87 | 504.600 | 19,00 | 18,31 | 18,31 | 00:00:00 | | 2000-05-12 | 19,00 | 366.000 | 19,56 | 18,62 | 18,62 | 00:00:00 | | 2000-05-15 | 18,75 | 285.000 | 19,06 | 18,56 | 19,06 | 00:00:00 | | 2000-05-16 | 19,25 | 189.000 | 19,25 | 18,75 | 18,87 | 00:00:00 | | 2000-05-17 | 18,62 | 245.800 | 19,00 | 18,62 | 19,00 | 00:00:00 | | 2000-05-18 | 18,31 | 317.200 | 18,94 | 18,31 | 18,75 | 00:00:00 | | 2000-05-19 | 17,87 | 397.200 | 18,31 | 17,75 | 18,31 | 00:00:00 | | 2000-05-22 | 17,50 | 325.000 | 18,00 | 17,37 | 17,94 | 00:00:00 | | 2000-05-23 | 17,44 | 437.200 | 17,87 | 17,44 | 17,62 | 00:00:00 | | 2000-05-24 | 17,25 | 530.800 | 17,87 | 17,06 | 17,56 | 00:00:00 | | 2000-05-25 | 17,25 | 333.000 | 17,50 | 17,12 | 17,25 | 00:00:00 | | 2000-05-26 | 16,87 | 182.600 | 17,50 | 16,81 | 17,37 | 00:00:00 | | 2000-05-30 | 17,44 | 353.200 | 17,50 | 17,06 | 17,12 | 00:00:00 | | 2000-05-31 | 17,37 | 737.800 | 17,87 | 17,19 | 17,44 | 00:00:00 | | 2000-06-01 | 17,19 | 434.400 | 17,31 | 16,94 | 17,25 | 00:00:00 | | 2000-06-02 | 19,37 | 1.301.600 | 19,44 | 18,00 | 18,00 | 00:00:00 | | 2000-06-05 | 18,75 | 566.800 | 19,06 | 18,37 | 19,00 | 00:00:00 | | 2000-06-06 | 19,12 | 420.400 | 19,19 | 18,62 | 18,75 | 00:00:00 | | 2000-06-07 | 18,44 | 270.200 | 19,00 | 18,37 | 19,00 | 00:00:00 | | 2000-06-08 | 18,75 | 248.600 | 19,00 | 18,62 | 18,87 | 00:00:00 | | 2000-06-09 | 19,56 | 914.600 | 19,69 | 19,19 | 19,37 | 00:00:00 | | 2000-06-12 | 19,37 | 499.000 | 19,56 | 19,25 | 19,50 | 00:00:00 | | 2000-06-13 | 20,06 | 1.663.000 | 20,19 | 19,37 | 19,37 | 00:00:00 | | 2000-06-14 | 19,19 | 1.018.000 | 19,94 | 19,00 | 19,81 | 00:00:00 | | 2000-06-15 | 19,94 | 1.318.800 | 20,06 | 19,31 | 19,31 | 00:00:00 | | 2000-06-16 | 19,72 | 624.200 | 20,00 | 19,56 | 20,00 | 00:00:00 | | 2000-06-19 | 19,62 | 339.800 | 19,94 | 19,44 | 19,81 | 00:00:00 | | 2000-06-20 | 19,19 | 386.800 | 19,56 | 18,94 | 19,50 | 00:00:00 | | 2000-06-21 | 19,12 | 529.000 | 19,37 | 19,00 | 19,25 | 00:00:00 | | 2000-06-22 | 19,12 | 566.000 | 19,56 | 19,00 | 19,50 | 00:00:00 | | 2000-06-23 | 18,87 | 154.000 | 19,31 | 18,75 | 19,00 | 00:00:00 | | 2000-06-26 | 18,87 | 265.800 | 19,19 | 18,75 | 18,81 | 00:00:00 | | 2000-06-27 | 19,06 | 847.600 | 19,56 | 18,81 | 19,00 | 00:00:00 | | 2000-06-28 | 19,02 | 640.000 | 19,06 | 18,62 | 19,00 | 00:00:00 | | 2000-06-29 | 19,62 | 1.144.600 | 19,87 | 18,94 | 19,00 | 00:00:00 | | 2000-06-30 | 19,80 | 612.800 | 19,94 | 19,44 | 19,56 | 00:00:00 | | 2000-07-03 | 19,81 | 312.000 | 20,00 | 19,62 | 19,75 | 00:00:00 | | 2000-07-05 | 20,44 | 598.200 | 20,50 | 19,56 | 19,94 | 00:00:00 | | 2000-07-06 | 20,25 | 397.000 | 20,56 | 19,87 | 20,56 | 00:00:00 | | 2000-07-07 | 20,56 | 220.000 | 20,56 | 20,19 | 20,50 | 00:00:00 | | 2000-07-10 | 20,00 | 233.600 | 20,25 | 19,87 | 20,25 | 00:00:00 | | 2000-07-11 | 20,44 | 325.000 | 20,62 | 19,87 | 20,00 | 00:00:00 | | 2000-07-12 | 20,69 | 268.200 | 20,78 | 20,25 | 20,50 | 00:00:00 | | 2000-07-13 | 20,31 | 409.400 | 20,81 | 20,12 | 20,81 | 00:00:00 | | 2000-07-14 | 20,25 | 160.200 | 20,50 | 20,12 | 20,19 | 00:00:00 | | 2000-07-17 | 20,31 | 202.400 | 20,37 | 20,25 | 20,25 | 00:00:00 | | 2000-07-18 | 19,94 | 236.800 | 20,19 | 19,81 | 20,12 | 00:00:00 | | 2000-07-19 | 19,50 | 257.000 | 20,12 | 19,44 | 20,06 | 00:00:00 | | 2000-07-20 | 19,87 | 150.200 | 20,00 | 19,56 | 19,62 | 00:00:00 | | 2000-07-21 | 19,62 | 203.800 | 20,00 | 19,50 | 19,94 | 00:00:00 | | 2000-07-24 | 19,50 | 250.400 | 19,56 | 18,81 | 19,50 | 00:00:00 | | 2000-07-25 | 19,87 | 243.800 | 19,87 | 19,50 | 19,69 | 00:00:00 | | 2000-07-26 | 19,87 | 304.000 | 20,00 | 19,69 | 19,87 | 00:00:00 | | 2000-07-27 | 19,87 | 236.600 | 20,00 | 19,62 | 19,94 | 00:00:00 | | 2000-07-28 | 18,94 | 658.200 | 20,00 | 18,94 | 19,94 | 00:00:00 | | 2000-07-31 | 19,56 | 447.600 | 19,69 | 18,94 | 18,94 | 00:00:00 | | 2000-08-01 | 19,87 | 279.600 | 20,12 | 19,50 | 19,69 | 00:00:00 | | 2000-08-02 | 19,81 | 179.400 | 19,87 | 19,62 | 19,81 | 00:00:00 | | 2000-08-03 | 19,75 | 233.400 | 19,87 | 19,56 | 19,87 | 00:00:00 | | 2000-08-04 | 20,12 | 331.000 | 20,25 | 19,31 | 19,62 | 00:00:00 | | 2000-08-07 | 22,75 | 1.753.800 | 23,50 | 20,69 | 20,87 | 00:00:00 | | 2000-08-08 | 24,37 | 1.589.800 | 24,62 | 22,50 | 22,75 | 00:00:00 | | 2000-08-09 | 23,62 | 1.043.200 | 25,06 | 23,56 | 24,37 | 00:00:00 | | 2000-08-10 | 23,12 | 298.200 | 23,62 | 23,00 | 23,50 | 00:00:00 | | 2000-08-11 | 24,56 | 351.400 | 24,62 | 23,31 | 23,62 | 00:00:00 | | 2000-08-14 | 24,12 | 582.200 | 25,37 | 24,00 | 24,75 | 00:00:00 | | 2000-08-15 | 23,31 | 413.000 | 24,00 | 23,25 | 24,00 | 00:00:00 | | 2000-08-16 | 22,81 | 313.000 | 23,31 | 22,37 | 23,25 | 00:00:00 | | 2000-08-17 | 22,94 | 394.000 | 23,00 | 22,75 | 22,94 | 00:00:00 | | 2000-08-18 | 22,56 | 252.000 | 23,00 | 22,44 | 23,00 | 00:00:00 | | 2000-08-21 | 23,31 | 617.800 | 23,87 | 22,69 | 22,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
