|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-04-07 | 15,68 | 3.479.900 | 15,92 | 15,60 | 15,92 | 00:00:00 | | 2015-04-08 | 15,88 | 3.764.100 | 15,89 | 15,60 | 15,65 | 00:00:00 | | 2015-04-09 | 15,92 | 2.755.600 | 15,97 | 15,62 | 15,83 | 00:00:00 | | 2015-04-10 | 16,00 | 1.976.800 | 16,05 | 15,82 | 15,96 | 00:00:00 | | 2015-04-20 | 15,72 | 1.882.600 | 15,84 | 15,55 | 15,71 | 00:00:00 | | 2015-04-21 | 15,65 | 3.565.200 | 15,95 | 15,62 | 15,81 | 00:00:00 | | 2015-04-22 | 15,44 | 4.270.500 | 15,73 | 15,25 | 15,63 | 00:00:00 | | 2015-04-27 | 14,76 | 2.473.000 | 15,06 | 14,70 | 14,98 | 00:00:00 | | 2015-04-30 | 14,49 | 3.001.300 | 14,74 | 14,29 | 14,73 | 00:00:00 | | 2015-05-01 | 14,77 | 2.329.700 | 14,83 | 14,46 | 14,48 | 00:00:00 | | 2015-05-04 | 14,80 | 2.344.200 | 15,01 | 14,76 | 14,77 | 00:00:00 | | 2015-05-05 | 14,48 | 3.103.700 | 14,98 | 14,48 | 14,76 | 00:00:00 | | 2015-05-06 | 14,55 | 2.404.200 | 14,57 | 14,29 | 14,51 | 00:00:00 | | 2015-05-11 | 14,48 | 1.656.500 | 14,71 | 14,48 | 14,56 | 00:00:00 | | 2015-05-19 | 15,10 | 4.184.800 | 15,27 | 14,93 | 15,00 | 00:00:00 | | 2015-05-20 | 15,08 | 1.779.400 | 15,20 | 14,91 | 15,10 | 00:00:00 | | 2015-05-26 | 14,82 | 2.098.700 | 15,00 | 14,70 | 14,92 | 00:00:00 | | 2015-05-27 | 14,85 | 2.770.100 | 14,90 | 14,62 | 14,85 | 00:00:00 | | 2015-05-28 | 14,95 | 3.057.800 | 15,27 | 14,78 | 14,79 | 00:00:00 | | 2015-05-29 | 14,78 | 2.342.000 | 15,14 | 14,71 | 14,91 | 00:00:00 | | 2015-06-04 | 14,66 | 1.961.300 | 14,76 | 14,55 | 14,67 | 00:00:00 | | 2015-06-05 | 14,61 | 2.719.900 | 14,74 | 14,53 | 14,55 | 00:00:00 | | 2015-06-08 | 14,47 | 2.080.200 | 14,62 | 14,38 | 14,56 | 00:00:00 | | 2015-06-15 | 14,98 | 3.447.000 | 15,11 | 14,78 | 14,90 | 00:00:00 | | 2015-06-25 | 17,27 | 3.570.800 | 17,42 | 17,18 | 17,23 | 00:00:00 | | 2015-06-26 | 17,32 | 2.983.900 | 17,41 | 17,14 | 17,29 | 00:00:00 | | 2015-07-02 | 16,58 | 1.838.700 | 16,96 | 16,50 | 16,80 | 00:00:00 | | 2015-07-06 | 16,55 | 2.895.800 | 16,89 | 16,38 | 16,44 | 00:00:00 | | 2015-07-07 | 16,88 | 3.272.500 | 16,96 | 16,34 | 16,54 | 00:00:00 | | 2015-07-08 | 16,66 | 3.224.500 | 17,04 | 16,52 | 16,78 | 00:00:00 | | 2015-07-20 | 15,79 | 3.002.500 | 16,23 | 15,76 | 16,17 | 00:00:00 | | 2015-07-27 | 15,22 | 2.791.400 | 15,28 | 15,07 | 15,16 | 00:00:00 | | 2015-07-28 | 15,35 | 2.307.900 | 15,50 | 15,08 | 15,32 | 00:00:00 | | 2015-07-29 | 15,74 | 2.529.100 | 15,80 | 15,24 | 15,34 | 00:00:00 | | 2015-08-04 | 15,08 | 2.233.100 | 15,53 | 15,01 | 15,48 | 00:00:00 | | 2015-08-05 | 14,95 | 2.379.000 | 15,25 | 14,83 | 15,15 | 00:00:00 | | 2015-08-17 | 16,15 | 2.423.000 | 16,18 | 15,54 | 15,58 | 00:00:00 | | 2015-08-18 | 16,41 | 3.249.100 | 16,76 | 16,32 | 16,34 | 00:00:00 | | 2015-08-19 | 16,17 | 3.012.200 | 16,42 | 16,06 | 16,31 | 00:00:00 | | 2015-08-20 | 15,38 | 3.220.000 | 16,16 | 15,35 | 16,07 | 00:00:00 | | 2015-08-21 | 15,03 | 3.203.700 | 15,34 | 14,95 | 15,12 | 00:00:00 | | 2015-08-26 | 13,94 | 4.224.500 | 14,01 | 13,50 | 14,00 | 00:00:00 | | 2015-08-27 | 14,36 | 3.668.200 | 14,56 | 13,89 | 14,10 | 00:00:00 | | 2015-08-28 | 14,43 | 3.038.900 | 14,72 | 14,31 | 14,35 | 00:00:00 | | 2015-09-03 | 14,71 | 2.157.100 | 14,82 | 14,50 | 14,53 | 00:00:00 | | 2015-09-04 | 14,28 | 1.683.900 | 14,70 | 14,18 | 14,53 | 00:00:00 | | 2015-09-09 | 14,59 | 2.027.200 | 15,13 | 14,57 | 15,13 | 00:00:00 | | 2015-09-10 | 14,60 | 3.822.100 | 14,63 | 14,08 | 14,36 | 00:00:00 | | 2015-09-14 | 14,56 | 1.310.300 | 14,77 | 14,45 | 14,71 | 00:00:00 | | 2015-09-22 | 14,24 | 5.832.200 | 14,34 | 13,88 | 14,25 | 00:00:00 | | 2015-09-23 | 14,45 | 5.896.700 | 14,66 | 14,12 | 14,30 | 00:00:00 | | 2015-09-24 | 14,60 | 8.674.000 | 14,63 | 13,57 | 14,05 | 00:00:00 | | 2015-09-25 | 14,52 | 4.981.800 | 14,97 | 14,48 | 14,74 | 00:00:00 | | 2015-10-05 | 14,40 | 4.185.100 | 14,48 | 14,00 | 14,00 | 00:00:00 | | 2015-10-12 | 14,78 | 2.744.200 | 14,91 | 14,48 | 14,77 | 00:00:00 | | 2015-10-20 | 14,56 | 2.278.700 | 14,64 | 14,15 | 14,17 | 00:00:00 | | 2015-10-21 | 14,28 | 2.738.300 | 14,69 | 14,25 | 14,53 | 00:00:00 | | 2015-10-22 | 13,88 | 6.569.700 | 14,35 | 13,57 | 14,29 | 00:00:00 | | 2015-10-23 | 13,97 | 2.728.200 | 14,13 | 13,74 | 14,01 | 00:00:00 | | 2015-10-26 | 13,83 | 3.865.100 | 14,13 | 13,58 | 13,96 | 00:00:00 | | 2015-10-27 | 13,47 | 3.632.400 | 13,67 | 13,30 | 13,67 | 00:00:00 | | 2015-10-28 | 13,69 | 4.625.500 | 13,73 | 13,29 | 13,49 | 00:00:00 | | 2015-10-29 | 12,87 | 7.877.000 | 13,59 | 12,81 | 13,56 | 00:00:00 | | 2015-10-30 | 13,10 | 3.558.600 | 13,26 | 12,79 | 12,87 | 00:00:00 | | 2015-11-02 | 13,33 | 2.649.300 | 13,36 | 13,04 | 13,08 | 00:00:00 | | 2015-11-05 | 13,11 | 4.328.700 | 13,28 | 12,98 | 13,26 | 00:00:00 | | 2015-11-06 | 13,27 | 2.705.300 | 13,27 | 12,89 | 13,01 | 00:00:00 | | 2015-11-09 | 12,77 | 3.652.700 | 13,26 | 12,72 | 13,26 | 00:00:00 | | 2015-11-17 | 13,15 | 2.478.800 | 13,51 | 13,14 | 13,29 | 00:00:00 | | 2015-11-18 | 13,45 | 2.117.200 | 13,50 | 13,12 | 13,12 | 00:00:00 | | 2015-11-19 | 13,55 | 1.199.500 | 13,62 | 13,42 | 13,45 | 00:00:00 | | 2015-11-20 | 13,65 | 1.351.200 | 13,74 | 13,50 | 13,61 | 00:00:00 | | 2015-11-27 | 14,01 | 839.600 | 14,08 | 13,87 | 14,03 | 00:00:00 | | 2015-11-30 | 14,09 | 2.714.800 | 14,16 | 13,96 | 14,00 | 00:00:00 | | 2015-12-07 | 13,62 | 2.051.300 | 13,74 | 13,49 | 13,72 | 00:00:00 | | 2015-12-10 | 12,99 | 2.315.900 | 13,09 | 12,80 | 12,92 | 00:00:00 | | 2015-12-11 | 12,80 | 3.409.300 | 13,00 | 12,70 | 12,82 | 00:00:00 | | 2015-12-14 | 12,39 | 3.070.600 | 12,87 | 12,31 | 12,78 | 00:00:00 | | 2015-12-15 | 12,42 | 3.656.000 | 12,63 | 12,20 | 12,22 | 00:00:00 | | 2015-12-16 | 12,84 | 3.036.100 | 12,90 | 12,48 | 12,50 | 00:00:00 | | 2015-12-17 | 12,35 | 3.129.300 | 12,95 | 12,33 | 12,92 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
