|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 28,99 | 1.993.000 | 29,74 | 28,80 | 29,00 | 00:00:00 | | 2001-04-11 | 28,56 | 2.096.000 | 29,47 | 28,50 | 29,31 | 00:00:00 | | 2001-04-12 | 27,85 | 3.286.800 | 29,12 | 26,80 | 28,60 | 00:00:00 | | 2001-04-16 | 28,72 | 1.424.400 | 28,89 | 27,92 | 28,05 | 00:00:00 | | 2001-04-17 | 28,34 | 919.000 | 28,71 | 27,95 | 28,71 | 00:00:00 | | 2001-04-18 | 28,95 | 2.277.000 | 29,10 | 26,95 | 28,00 | 00:00:00 | | 2001-04-19 | 29,16 | 1.638.400 | 29,59 | 28,15 | 28,70 | 00:00:00 | | 2001-04-20 | 28,87 | 794.400 | 29,60 | 28,59 | 29,35 | 00:00:00 | | 2001-04-23 | 28,53 | 646.800 | 29,10 | 28,10 | 29,00 | 00:00:00 | | 2001-04-24 | 29,23 | 1.527.800 | 30,25 | 28,20 | 28,75 | 00:00:00 | | 2001-04-25 | 31,11 | 2.555.800 | 32,00 | 29,20 | 29,25 | 00:00:00 | | 2001-04-26 | 31,32 | 1.872.400 | 31,89 | 30,81 | 31,20 | 00:00:00 | | 2001-04-27 | 31,13 | 1.141.400 | 31,70 | 30,30 | 31,65 | 00:00:00 | | 2001-04-30 | 30,22 | 1.744.200 | 31,60 | 30,10 | 31,38 | 00:00:00 | | 2001-05-01 | 29,88 | 1.971.800 | 30,80 | 29,25 | 30,50 | 00:00:00 | | 2001-05-02 | 30,00 | 1.007.600 | 30,36 | 29,50 | 30,10 | 00:00:00 | | 2001-05-03 | 28,62 | 1.502.200 | 29,55 | 28,26 | 29,50 | 00:00:00 | | 2001-05-04 | 29,50 | 983.400 | 29,60 | 27,86 | 28,63 | 00:00:00 | | 2001-05-07 | 30,14 | 1.343.000 | 31,22 | 29,47 | 29,50 | 00:00:00 | | 2001-05-08 | 30,68 | 1.117.000 | 30,92 | 29,38 | 30,50 | 00:00:00 | | 2001-05-09 | 29,92 | 575.200 | 30,30 | 29,82 | 30,04 | 00:00:00 | | 2001-05-10 | 30,50 | 421.400 | 30,77 | 30,17 | 30,17 | 00:00:00 | | 2001-05-11 | 29,25 | 747.800 | 30,70 | 29,15 | 30,40 | 00:00:00 | | 2001-05-14 | 29,05 | 712.200 | 29,26 | 28,65 | 29,25 | 00:00:00 | | 2001-05-15 | 29,76 | 2.826.800 | 30,13 | 29,22 | 29,37 | 00:00:00 | | 2001-05-16 | 28,95 | 1.322.800 | 29,18 | 28,25 | 29,00 | 00:00:00 | | 2001-05-17 | 28,50 | 1.756.000 | 28,96 | 28,10 | 28,96 | 00:00:00 | | 2001-05-18 | 28,39 | 865.000 | 28,58 | 28,33 | 28,50 | 00:00:00 | | 2001-05-21 | 27,30 | 1.219.800 | 28,45 | 26,97 | 28,40 | 00:00:00 | | 2001-05-22 | 26,96 | 2.002.200 | 27,50 | 26,55 | 27,40 | 00:00:00 | | 2001-05-23 | 25,95 | 1.628.000 | 27,08 | 25,85 | 26,97 | 00:00:00 | | 2001-05-24 | 26,02 | 1.480.200 | 27,03 | 25,89 | 26,20 | 00:00:00 | | 2001-05-25 | 25,50 | 1.174.400 | 26,40 | 25,49 | 26,20 | 00:00:00 | | 2001-05-29 | 24,89 | 1.345.200 | 25,70 | 24,83 | 25,50 | 00:00:00 | | 2001-05-30 | 25,20 | 1.621.600 | 25,70 | 25,00 | 25,00 | 00:00:00 | | 2001-05-31 | 25,41 | 631.200 | 26,47 | 25,38 | 25,40 | 00:00:00 | | 2001-06-01 | 26,41 | 1.272.600 | 26,71 | 25,33 | 25,75 | 00:00:00 | | 2001-06-04 | 26,35 | 633.600 | 26,95 | 26,01 | 26,91 | 00:00:00 | | 2001-06-05 | 26,35 | 693.200 | 26,90 | 26,26 | 26,65 | 00:00:00 | | 2001-06-06 | 26,00 | 588.800 | 26,28 | 25,45 | 25,94 | 00:00:00 | | 2001-06-07 | 27,11 | 1.463.000 | 27,39 | 25,90 | 25,90 | 00:00:00 | | 2001-06-08 | 27,69 | 1.061.000 | 27,87 | 27,18 | 27,51 | 00:00:00 | | 2001-06-11 | 27,02 | 714.800 | 27,80 | 26,70 | 27,50 | 00:00:00 | | 2001-06-12 | 26,10 | 752.400 | 26,82 | 25,82 | 26,80 | 00:00:00 | | 2001-06-13 | 26,07 | 725.600 | 26,40 | 25,95 | 26,10 | 00:00:00 | | 2001-06-14 | 25,45 | 323.600 | 26,02 | 25,42 | 25,90 | 00:00:00 | | 2001-06-15 | 25,83 | 650.200 | 25,90 | 25,06 | 25,10 | 00:00:00 | | 2001-06-18 | 26,05 | 457.400 | 26,50 | 25,79 | 26,18 | 00:00:00 | | 2001-06-19 | 26,15 | 246.200 | 26,90 | 26,00 | 26,50 | 00:00:00 | | 2001-06-20 | 28,19 | 1.324.000 | 28,35 | 26,50 | 26,50 | 00:00:00 | | 2001-06-21 | 29,26 | 1.840.200 | 29,30 | 27,85 | 28,18 | 00:00:00 | | 2001-06-22 | 28,12 | 1.445.000 | 29,39 | 27,95 | 29,25 | 00:00:00 | | 2001-06-25 | 28,75 | 1.039.200 | 28,82 | 28,00 | 28,12 | 00:00:00 | | 2001-06-26 | 29,40 | 2.632.600 | 30,20 | 28,17 | 30,00 | 00:00:00 | | 2001-06-27 | 30,30 | 1.784.600 | 30,50 | 29,45 | 29,45 | 00:00:00 | | 2001-06-28 | 30,30 | 1.193.600 | 30,85 | 30,10 | 30,60 | 00:00:00 | | 2001-06-29 | 30,17 | 1.367.000 | 30,72 | 29,84 | 30,40 | 00:00:00 | | 2001-07-02 | 31,10 | 1.218.400 | 31,24 | 29,82 | 30,15 | 00:00:00 | | 2001-07-03 | 31,57 | 654.000 | 31,70 | 30,80 | 30,95 | 00:00:00 | | 2001-07-05 | 30,77 | 765.400 | 31,58 | 30,50 | 31,58 | 00:00:00 | | 2001-07-06 | 30,40 | 557.600 | 31,03 | 29,82 | 30,92 | 00:00:00 | | 2001-07-09 | 31,16 | 663.000 | 31,20 | 30,12 | 30,70 | 00:00:00 | | 2001-07-10 | 31,13 | 980.000 | 31,70 | 31,00 | 31,16 | 00:00:00 | | 2001-07-11 | 31,41 | 673.200 | 31,50 | 30,82 | 30,90 | 00:00:00 | | 2001-07-12 | 32,75 | 1.549.400 | 32,80 | 31,61 | 31,80 | 00:00:00 | | 2001-07-13 | 32,81 | 697.000 | 32,95 | 32,45 | 32,55 | 00:00:00 | | 2001-07-16 | 32,65 | 1.037.200 | 33,20 | 32,63 | 32,80 | 00:00:00 | | 2001-07-17 | 32,30 | 842.000 | 32,76 | 32,02 | 32,40 | 00:00:00 | | 2001-07-18 | 33,47 | 1.078.600 | 33,49 | 32,50 | 32,50 | 00:00:00 | | 2001-07-19 | 35,90 | 3.204.200 | 36,20 | 34,00 | 34,25 | 00:00:00 | | 2001-07-20 | 34,37 | 1.500.600 | 36,10 | 34,35 | 36,00 | 00:00:00 | | 2001-07-23 | 33,03 | 1.757.800 | 34,85 | 33,02 | 34,65 | 00:00:00 | | 2001-07-24 | 32,46 | 1.890.000 | 34,50 | 32,12 | 34,00 | 00:00:00 | | 2001-07-25 | 31,98 | 1.753.800 | 32,75 | 31,05 | 32,25 | 00:00:00 | | 2001-07-26 | 32,46 | 675.600 | 32,72 | 31,52 | 32,00 | 00:00:00 | | 2001-07-27 | 31,81 | 1.060.000 | 32,61 | 31,51 | 32,50 | 00:00:00 | | 2001-07-30 | 32,15 | 737.800 | 32,50 | 31,55 | 31,90 | 00:00:00 | | 2001-07-31 | 32,59 | 969.800 | 34,00 | 32,18 | 32,40 | 00:00:00 | | 2001-08-01 | 32,10 | 754.600 | 33,13 | 32,06 | 32,75 | 00:00:00 | | 2001-08-02 | 31,49 | 891.200 | 32,50 | 31,31 | 32,35 | 00:00:00 | | 2001-08-03 | 31,20 | 1.232.800 | 31,50 | 30,70 | 31,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
