|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-07-22 | 18,08 | 2.754.600 | 18,25 | 17,78 | 17,80 | 00:00:00 | | 2014-07-23 | 18,33 | 2.676.900 | 18,49 | 17,96 | 18,08 | 00:00:00 | | 2014-07-29 | 16,91 | 3.197.100 | 17,16 | 16,79 | 17,06 | 00:00:00 | | 2014-07-30 | 16,68 | 4.084.800 | 16,99 | 16,45 | 16,97 | 00:00:00 | | 2014-07-31 | 16,30 | 4.075.300 | 16,52 | 16,08 | 16,48 | 00:00:00 | | 2014-08-01 | 16,23 | 3.137.500 | 16,58 | 16,09 | 16,31 | 00:00:00 | | 2014-08-07 | 16,15 | 1.587.400 | 16,39 | 16,06 | 16,23 | 00:00:00 | | 2014-08-08 | 16,46 | 2.370.800 | 16,58 | 16,16 | 16,19 | 00:00:00 | | 2014-08-11 | 16,53 | 2.048.000 | 16,75 | 16,49 | 16,55 | 00:00:00 | | 2014-08-12 | 16,31 | 2.548.000 | 16,51 | 16,21 | 16,44 | 00:00:00 | | 2014-08-13 | 16,39 | 1.563.200 | 16,57 | 16,28 | 16,41 | 00:00:00 | | 2014-08-26 | 17,65 | 2.672.100 | 17,79 | 17,48 | 17,50 | 00:00:00 | | 2014-08-27 | 17,65 | 1.744.200 | 17,73 | 17,56 | 17,67 | 00:00:00 | | 2014-09-11 | 17,29 | 2.079.500 | 17,36 | 17,06 | 17,07 | 00:00:00 | | 2014-09-12 | 16,91 | 3.730.900 | 17,26 | 16,75 | 17,20 | 00:00:00 | | 2014-09-15 | 16,82 | 1.754.600 | 16,95 | 16,70 | 16,95 | 00:00:00 | | 2014-10-02 | 14,78 | 6.059.800 | 14,88 | 14,47 | 14,78 | 00:00:00 | | 2014-10-03 | 15,00 | 4.264.800 | 15,14 | 14,77 | 14,89 | 00:00:00 | | 2014-10-06 | 15,06 | 2.517.600 | 15,19 | 14,95 | 15,12 | 00:00:00 | | 2014-10-07 | 15,06 | 3.512.000 | 15,36 | 14,92 | 14,99 | 00:00:00 | | 2014-10-08 | 15,16 | 3.331.800 | 15,18 | 14,75 | 15,05 | 00:00:00 | | 2014-10-09 | 14,62 | 3.632.600 | 15,23 | 14,59 | 15,14 | 00:00:00 | | 2014-10-10 | 14,08 | 5.162.700 | 14,85 | 14,06 | 14,57 | 00:00:00 | | 2014-10-13 | 13,78 | 4.685.200 | 14,48 | 13,75 | 14,23 | 00:00:00 | | 2014-10-20 | 15,89 | 5.859.500 | 16,23 | 15,54 | 15,54 | 00:00:00 | | 2014-10-27 | 16,47 | 2.660.800 | 16,50 | 16,11 | 16,37 | 00:00:00 | | 2014-11-04 | 15,69 | 2.972.200 | 16,04 | 15,61 | 15,93 | 00:00:00 | | 2014-11-05 | 15,77 | 2.303.300 | 15,97 | 15,63 | 15,76 | 00:00:00 | | 2014-11-10 | 16,46 | 3.438.300 | 16,87 | 16,41 | 16,51 | 00:00:00 | | 2014-11-11 | 17,08 | 4.597.100 | 17,17 | 16,40 | 16,42 | 00:00:00 | | 2014-11-12 | 16,87 | 3.772.200 | 17,10 | 16,70 | 16,84 | 00:00:00 | | 2014-11-20 | 17,46 | 3.810.200 | 17,66 | 16,98 | 17,00 | 00:00:00 | | 2014-11-21 | 17,67 | 3.269.300 | 17,90 | 17,62 | 17,75 | 00:00:00 | | 2014-11-25 | 17,81 | 4.778.100 | 18,08 | 17,55 | 17,87 | 00:00:00 | | 2014-11-26 | 17,86 | 1.536.000 | 17,93 | 17,63 | 17,81 | 00:00:00 | | 2014-12-02 | 16,77 | 3.989.800 | 17,01 | 16,77 | 16,92 | 00:00:00 | | 2014-12-03 | 16,72 | 2.709.400 | 17,03 | 16,70 | 16,77 | 00:00:00 | | 2014-12-08 | 16,12 | 2.791.900 | 16,47 | 16,07 | 16,07 | 00:00:00 | | 2014-12-18 | 16,29 | 2.470.100 | 16,44 | 15,93 | 16,08 | 00:00:00 | | 2014-12-19 | 16,10 | 3.945.500 | 16,40 | 15,75 | 16,33 | 00:00:00 | | 2014-12-23 | 16,07 | 1.866.300 | 16,45 | 15,96 | 16,24 | 00:00:00 | | 2014-12-24 | 16,06 | 848.100 | 16,14 | 15,97 | 16,06 | 00:00:00 | | 2015-01-06 | 15,56 | 4.125.800 | 16,17 | 15,55 | 16,17 | 00:00:00 | | 2015-01-07 | 16,38 | 8.192.300 | 16,65 | 15,70 | 15,70 | 00:00:00 | | 2015-01-13 | 13,87 | 35.023.100 | 17,25 | 13,40 | 17,15 | 00:00:00 | | 2015-01-14 | 13,54 | 12.923.000 | 14,29 | 13,33 | 13,60 | 00:00:00 | | 2015-01-21 | 11,94 | 6.024.900 | 12,11 | 11,78 | 11,92 | 00:00:00 | | 2015-01-22 | 11,87 | 6.160.300 | 12,01 | 11,76 | 11,99 | 00:00:00 | | 2015-01-26 | 12,42 | 5.701.300 | 12,69 | 12,20 | 12,50 | 00:00:00 | | 2015-02-02 | 12,38 | 3.103.600 | 12,74 | 12,14 | 12,43 | 00:00:00 | | 2015-02-03 | 12,80 | 3.774.800 | 12,81 | 12,39 | 12,39 | 00:00:00 | | 2015-02-04 | 12,94 | 5.074.700 | 13,11 | 12,61 | 12,71 | 00:00:00 | | 2015-02-09 | 13,57 | 4.177.500 | 13,65 | 13,31 | 13,49 | 00:00:00 | | 2015-02-10 | 13,61 | 4.874.400 | 13,75 | 13,48 | 13,60 | 00:00:00 | | 2015-02-11 | 13,86 | 10.233.600 | 14,25 | 13,73 | 14,05 | 00:00:00 | | 2015-02-17 | 14,51 | 5.388.900 | 14,53 | 14,12 | 14,39 | 00:00:00 | | 2015-02-18 | 14,23 | 5.281.900 | 14,51 | 13,88 | 14,49 | 00:00:00 | | 2015-02-19 | 14,13 | 2.860.200 | 14,27 | 14,00 | 14,20 | 00:00:00 | | 2015-02-20 | 14,07 | 2.718.700 | 14,15 | 13,88 | 14,13 | 00:00:00 | | 2015-02-23 | 13,78 | 3.892.700 | 14,07 | 13,63 | 14,03 | 00:00:00 | | 2015-02-24 | 14,32 | 4.783.600 | 14,40 | 13,84 | 14,00 | 00:00:00 | | 2015-02-25 | 14,15 | 3.035.300 | 14,42 | 13,99 | 14,34 | 00:00:00 | | 2015-02-26 | 13,94 | 2.804.100 | 14,17 | 13,82 | 14,13 | 00:00:00 | | 2015-02-27 | 13,95 | 2.157.800 | 14,15 | 13,92 | 13,94 | 00:00:00 | | 2015-03-02 | 13,82 | 2.102.700 | 14,05 | 13,79 | 13,96 | 00:00:00 | | 2015-03-03 | 13,52 | 3.174.000 | 13,77 | 13,48 | 13,76 | 00:00:00 | | 2015-03-04 | 13,91 | 3.848.100 | 14,02 | 13,36 | 13,51 | 00:00:00 | | 2015-03-05 | 13,83 | 1.753.200 | 13,99 | 13,78 | 13,98 | 00:00:00 | | 2015-03-06 | 13,45 | 2.438.000 | 13,80 | 13,42 | 13,78 | 00:00:00 | | 2015-03-12 | 13,64 | 2.046.600 | 13,77 | 13,49 | 13,53 | 00:00:00 | | 2015-03-13 | 13,56 | 2.013.500 | 13,73 | 13,44 | 13,56 | 00:00:00 | | 2015-03-19 | 14,08 | 9.351.200 | 14,22 | 13,60 | 14,21 | 00:00:00 | | 2015-03-20 | 15,26 | 21.477.600 | 15,48 | 14,74 | 14,90 | 00:00:00 | | 2015-03-23 | 14,99 | 8.046.800 | 15,29 | 14,90 | 15,21 | 00:00:00 | | 2015-03-24 | 15,15 | 6.134.400 | 15,57 | 14,82 | 15,01 | 00:00:00 | | 2015-03-25 | 15,26 | 4.214.700 | 15,50 | 15,17 | 15,22 | 00:00:00 | | 2015-03-26 | 15,11 | 3.535.900 | 15,29 | 15,01 | 15,17 | 00:00:00 | | 2015-03-27 | 15,28 | 2.847.000 | 15,41 | 15,15 | 15,15 | 00:00:00 | | 2015-03-30 | 15,66 | 4.048.500 | 15,85 | 15,34 | 15,42 | 00:00:00 | | 2015-04-06 | 15,97 | 3.048.200 | 16,15 | 15,78 | 15,85 | 00:00:00 | | 2015-04-07 | 15,68 | 3.479.900 | 15,92 | 15,60 | 15,92 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
