|
 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 | | 2000-12-13 | 36,44 | 923.200 | 37,69 | 35,94 | 37,50 | 00:00:00 | | 2000-12-14 | 34,63 | 1.031.000 | 36,31 | 33,81 | 36,31 | 00:00:00 | | 2000-12-15 | 34,81 | 1.683.800 | 35,88 | 34,69 | 35,88 | 00:00:00 | | 2000-12-18 | 35,44 | 919.600 | 35,75 | 34,69 | 34,88 | 00:00:00 | | 2000-12-19 | 33,50 | 1.289.400 | 35,13 | 33,44 | 35,00 | 00:00:00 | | 2000-12-20 | 31,06 | 1.717.800 | 33,50 | 30,44 | 33,50 | 00:00:00 | | 2000-12-21 | 30,81 | 1.222.600 | 31,37 | 30,44 | 31,37 | 00:00:00 | | 2000-12-22 | 32,19 | 961.400 | 32,31 | 30,94 | 31,00 | 00:00:00 | | 2000-12-26 | 33,50 | 1.117.000 | 33,88 | 32,38 | 32,81 | 00:00:00 | | 2000-12-27 | 33,00 | 914.000 | 33,44 | 32,25 | 33,38 | 00:00:00 | | 2000-12-28 | 34,50 | 790.800 | 34,69 | 32,81 | 33,00 | 00:00:00 | | 2000-12-29 | 33,69 | 416.600 | 34,94 | 33,56 | 34,75 | 00:00:00 | | 2001-01-02 | 31,44 | 791.800 | 33,50 | 31,25 | 32,88 | 00:00:00 | | 2001-01-03 | 35,13 | 1.663.800 | 35,13 | 31,75 | 31,75 | 00:00:00 | | 2001-01-04 | 34,94 | 3.065.800 | 37,25 | 34,88 | 37,00 | 00:00:00 | | 2001-01-05 | 34,50 | 1.207.400 | 35,94 | 33,75 | 35,81 | 00:00:00 | | 2001-01-08 | 32,88 | 1.058.400 | 34,38 | 32,50 | 34,00 | 00:00:00 | | 2001-01-09 | 33,81 | 679.600 | 34,31 | 32,94 | 32,94 | 00:00:00 | | 2001-01-10 | 34,44 | 1.095.000 | 34,63 | 33,56 | 33,81 | 00:00:00 | | 2001-01-11 | 34,38 | 1.207.600 | 35,50 | 34,31 | 35,00 | 00:00:00 | | 2001-01-12 | 34,00 | 778.400 | 34,94 | 33,63 | 34,88 | 00:00:00 | | 2001-01-16 | 34,38 | 1.456.400 | 35,13 | 33,88 | 34,00 | 00:00:00 | | 2001-01-17 | 34,88 | 1.517.000 | 35,19 | 34,44 | 34,44 | 00:00:00 | | 2001-01-18 | 34,63 | 2.016.600 | 35,00 | 34,13 | 34,94 | 00:00:00 | | 2001-01-19 | 32,69 | 1.437.400 | 34,50 | 31,37 | 34,38 | 00:00:00 | | 2001-01-22 | 30,00 | 2.147.400 | 32,50 | 29,75 | 32,50 | 00:00:00 | | 2001-01-23 | 31,06 | 2.458.000 | 31,50 | 29,87 | 29,87 | 00:00:00 | | 2001-01-24 | 31,69 | 1.959.200 | 32,25 | 30,94 | 30,94 | 00:00:00 | | 2001-01-25 | 32,63 | 1.702.200 | 33,88 | 31,56 | 31,69 | 00:00:00 | | 2001-01-26 | 31,12 | 1.184.800 | 32,25 | 31,00 | 32,13 | 00:00:00 | | 2001-01-29 | 31,24 | 805.600 | 31,80 | 30,53 | 31,15 | 00:00:00 | | 2001-01-30 | 31,80 | 876.800 | 31,80 | 30,55 | 31,00 | 00:00:00 | | 2001-01-31 | 32,01 | 1.065.000 | 32,76 | 31,81 | 32,00 | 00:00:00 | | 2001-02-01 | 32,59 | 541.400 | 32,85 | 32,02 | 32,75 | 00:00:00 | | 2001-02-02 | 32,25 | 385.000 | 32,84 | 32,10 | 32,50 | 00:00:00 | | 2001-02-05 | 32,95 | 692.400 | 33,45 | 32,25 | 32,50 | 00:00:00 | | 2001-02-06 | 34,11 | 2.592.800 | 34,45 | 33,39 | 33,74 | 00:00:00 | | 2001-02-07 | 33,52 | 2.340.000 | 34,15 | 33,40 | 34,10 | 00:00:00 | | 2001-02-08 | 32,04 | 998.000 | 33,55 | 31,67 | 33,55 | 00:00:00 | | 2001-02-09 | 30,79 | 1.194.800 | 32,22 | 30,30 | 32,10 | 00:00:00 | | 2001-02-12 | 30,97 | 2.017.400 | 31,49 | 28,75 | 28,75 | 00:00:00 | | 2001-02-13 | 32,06 | 992.200 | 33,25 | 31,60 | 31,85 | 00:00:00 | | 2001-02-14 | 31,47 | 554.400 | 32,31 | 31,00 | 32,31 | 00:00:00 | | 2001-02-15 | 31,40 | 632.200 | 32,27 | 31,03 | 31,05 | 00:00:00 | | 2001-02-16 | 30,57 | 936.600 | 31,50 | 30,21 | 31,50 | 00:00:00 | | 2001-02-20 | 29,66 | 624.600 | 31,00 | 29,50 | 30,60 | 00:00:00 | | 2001-02-21 | 28,80 | 651.000 | 30,05 | 28,76 | 29,67 | 00:00:00 | | 2001-02-22 | 26,98 | 1.864.600 | 29,65 | 26,50 | 28,95 | 00:00:00 | | 2001-02-23 | 26,87 | 2.963.600 | 27,05 | 25,50 | 26,15 | 00:00:00 | | 2001-02-26 | 28,20 | 2.045.000 | 28,45 | 27,35 | 27,50 | 00:00:00 | | 2001-02-27 | 28,08 | 1.477.200 | 29,75 | 27,54 | 29,75 | 00:00:00 | | 2001-02-28 | 27,95 | 840.400 | 28,56 | 27,66 | 28,30 | 00:00:00 | | 2001-03-01 | 27,22 | 1.110.400 | 28,75 | 27,15 | 28,60 | 00:00:00 | | 2001-03-02 | 27,90 | 1.341.800 | 28,40 | 26,95 | 26,95 | 00:00:00 | | 2001-03-05 | 28,65 | 712.200 | 29,15 | 28,21 | 28,86 | 00:00:00 | | 2001-03-06 | 29,48 | 897.400 | 29,76 | 28,85 | 28,90 | 00:00:00 | | 2001-03-07 | 29,22 | 745.400 | 29,55 | 28,40 | 29,50 | 00:00:00 | | 2001-03-08 | 29,95 | 648.400 | 30,10 | 29,30 | 29,70 | 00:00:00 | | 2001-03-09 | 28,61 | 697.800 | 29,65 | 28,61 | 29,65 | 00:00:00 | | 2001-03-12 | 27,21 | 666.800 | 28,85 | 27,17 | 28,85 | 00:00:00 | | 2001-03-13 | 27,46 | 881.400 | 27,72 | 26,50 | 27,55 | 00:00:00 | | 2001-03-14 | 26,30 | 578.600 | 27,00 | 26,25 | 27,00 | 00:00:00 | | 2001-03-15 | 27,49 | 703.200 | 27,55 | 26,52 | 27,15 | 00:00:00 | | 2001-03-16 | 26,28 | 1.389.400 | 27,47 | 26,19 | 27,24 | 00:00:00 | | 2001-03-19 | 27,06 | 944.600 | 27,10 | 26,56 | 26,56 | 00:00:00 | | 2001-03-20 | 27,75 | 1.837.400 | 28,40 | 27,10 | 27,25 | 00:00:00 | | 2001-03-21 | 29,00 | 2.291.400 | 29,95 | 28,00 | 28,15 | 00:00:00 | | 2001-03-22 | 28,80 | 2.062.800 | 29,92 | 27,80 | 29,90 | 00:00:00 | | 2001-03-23 | 29,69 | 1.402.600 | 29,97 | 29,20 | 29,20 | 00:00:00 | | 2001-03-26 | 31,01 | 2.373.200 | 31,35 | 29,81 | 29,94 | 00:00:00 | | 2001-03-27 | 31,69 | 1.519.200 | 31,71 | 30,65 | 31,30 | 00:00:00 | | 2001-03-28 | 31,65 | 1.204.200 | 32,22 | 30,70 | 31,30 | 00:00:00 | | 2001-03-29 | 32,48 | 2.619.600 | 32,75 | 30,90 | 31,65 | 00:00:00 | | 2001-03-30 | 32,64 | 1.526.600 | 33,20 | 31,95 | 32,98 | 00:00:00 | | 2001-04-02 | 31,42 | 1.003.800 | 32,80 | 31,13 | 32,64 | 00:00:00 | | 2001-04-03 | 30,09 | 1.136.000 | 31,43 | 29,80 | 31,43 | 00:00:00 | | 2001-04-04 | 29,98 | 953.000 | 30,75 | 29,80 | 30,34 | 00:00:00 | | 2001-04-05 | 28,47 | 2.907.600 | 30,35 | 28,31 | 29,15 | 00:00:00 | | 2001-04-06 | 26,57 | 2.436.200 | 28,50 | 26,50 | 28,50 | 00:00:00 | | 2001-04-09 | 28,14 | 2.145.400 | 28,25 | 26,52 | 26,96 | 00:00:00 | | 2001-04-10 | 28,99 | 1.993.000 | 29,74 | 28,80 | 29,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
