|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-09-12 | 25,42 | 1.335.723 | 25,45 | 25,04 | 25,07 | 00:00:00 | | 2018-09-13 | 25,20 | 2.156.383 | 25,55 | 24,53 | 25,47 | 00:00:00 | | 2018-09-14 | 25,81 | 1.579.406 | 25,82 | 24,59 | 25,08 | 00:00:00 | | 2018-09-17 | 25,18 | 2.132.424 | 25,81 | 25,14 | 25,73 | 00:00:00 | | 2018-09-18 | 25,80 | 1.603.220 | 26,02 | 25,29 | 25,29 | 00:00:00 | | 2018-09-19 | 25,75 | 3.705.565 | 26,17 | 25,63 | 25,73 | 00:00:00 | | 2018-09-20 | 25,18 | 4.080.391 | 25,64 | 24,72 | 25,56 | 00:00:00 | | 2018-09-21 | 25,37 | 2.916.329 | 25,48 | 24,37 | 25,02 | 00:00:00 | | 2018-09-24 | 25,53 | 3.170.877 | 26,06 | 25,27 | 25,35 | 00:00:00 | | 2018-09-25 | 25,29 | 4.315.827 | 25,80 | 25,26 | 25,68 | 00:00:00 | | 2018-09-26 | 24,51 | 11.115.856 | 26,80 | 23,64 | 26,73 | 00:00:00 | | 2018-09-27 | 24,05 | 973.348 | 24,80 | 24,02 | 24,76 | 00:00:00 | | 2018-09-28 | 23,91 | 2.849.573 | 24,61 | 23,69 | 23,80 | 00:00:00 | | 2018-10-01 | 23,70 | 3.200.385 | 24,31 | 23,35 | 24,31 | 00:00:00 | | 2018-10-02 | 24,17 | 2.588.145 | 24,33 | 23,70 | 23,70 | 00:00:00 | | 2018-10-03 | 23,39 | 3.605.575 | 24,32 | 23,23 | 24,12 | 00:00:00 | | 2018-10-04 | 23,05 | 2.374.180 | 23,22 | 22,63 | 23,20 | 00:00:00 | | 2018-10-05 | 22,69 | 1.730.275 | 23,14 | 22,27 | 23,05 | 00:00:00 | | 2018-10-08 | 23,28 | 3.367.763 | 23,45 | 22,49 | 22,56 | 00:00:00 | | 2018-10-09 | 22,36 | 2.177.514 | 23,35 | 22,34 | 23,20 | 00:00:00 | | 2018-10-10 | 21,62 | 3.349.733 | 22,51 | 21,60 | 22,26 | 00:00:00 | | 2018-10-11 | 20,92 | 3.325.478 | 21,71 | 20,89 | 21,70 | 00:00:00 | | 2018-10-12 | 20,69 | 2.291.728 | 21,35 | 20,55 | 21,26 | 00:00:00 | | 2018-10-15 | 20,72 | 1.603.148 | 20,89 | 20,36 | 20,61 | 00:00:00 | | 2018-10-16 | 21,51 | 2.264.386 | 21,76 | 20,76 | 20,93 | 00:00:00 | | 2018-10-17 | 20,90 | 3.172.284 | 21,11 | 20,41 | 20,44 | 00:00:00 | | 2018-10-18 | 20,51 | 1.534.282 | 21,06 | 20,45 | 20,53 | 00:00:00 | | 2018-10-19 | 19,96 | 1.171.221 | 20,64 | 19,95 | 20,60 | 00:00:00 | | 2018-10-22 | 18,81 | 2.670.066 | 19,72 | 18,78 | 19,50 | 00:00:00 | | 2018-10-23 | 19,18 | 4.391.448 | 19,70 | 18,59 | 18,61 | 00:00:00 | | 2018-10-24 | 18,56 | 2.570.252 | 19,83 | 18,54 | 19,17 | 00:00:00 | | 2018-10-25 | 19,79 | 3.831.425 | 19,93 | 19,08 | 19,26 | 00:00:00 | | 2018-10-26 | 20,01 | 2.979.236 | 20,65 | 19,34 | 19,45 | 00:00:00 | | 2018-10-29 | 19,39 | 2.223.049 | 20,50 | 19,12 | 20,42 | 00:00:00 | | 2018-10-30 | 20,36 | 2.509.302 | 20,40 | 19,06 | 19,31 | 00:00:00 | | 2018-10-31 | 19,97 | 3.143.149 | 20,88 | 19,68 | 20,72 | 00:00:00 | | 2018-11-01 | 20,84 | 1.947.751 | 21,02 | 19,80 | 20,08 | 00:00:00 | | 2018-11-02 | 20,66 | 1.742.403 | 21,03 | 20,20 | 20,99 | 00:00:00 | | 2018-11-05 | 21,56 | 1.594.881 | 21,58 | 20,56 | 20,65 | 00:00:00 | | 2018-11-06 | 21,30 | 1.155.635 | 21,63 | 21,17 | 21,55 | 00:00:00 | | 2018-11-07 | 21,36 | 797.733 | 21,50 | 20,80 | 21,43 | 00:00:00 | | 2018-11-08 | 20,62 | 1.737.586 | 21,18 | 19,98 | 20,53 | 00:00:00 | | 2018-11-09 | 21,13 | 2.968.207 | 21,43 | 20,43 | 20,57 | 00:00:00 | | 2018-11-12 | 20,91 | 32.511 | 20,91 | 20,76 | 20,57 | 00:00:00 | | 2018-11-13 | 20,96 | 1.299.448 | 21,44 | 20,70 | 20,80 | 00:00:00 | | 2018-11-14 | 20,80 | 1.157.409 | 21,45 | 20,55 | 21,25 | 00:00:00 | | 2018-11-15 | 17,61 | 10.578.427 | 18,60 | 16,82 | 18,25 | 00:00:00 | | 2018-11-16 | 18,99 | 5.544.092 | 19,07 | 17,25 | 17,51 | 00:00:00 | | 2018-11-19 | 19,47 | 3.631.129 | 19,72 | 18,81 | 18,94 | 00:00:00 | | 2018-11-20 | 19,81 | 3.140.197 | 20,09 | 18,97 | 18,97 | 00:00:00 | | 2018-11-21 | 20,38 | 2.052.868 | 20,60 | 19,65 | 20,01 | 00:00:00 | | 2018-11-23 | 20,58 | 797.415 | 20,80 | 20,20 | 20,30 | 00:00:00 | | 2018-11-26 | 20,61 | 364.932 | 20,98 | 20,40 | 20,82 | 00:00:00 | | 2018-11-27 | 21,01 | 1.118.554 | 21,27 | 20,75 | 20,75 | 00:00:00 | | 2018-11-28 | 21,29 | 1.959.380 | 21,40 | 20,16 | 21,00 | 00:00:00 | | 2018-11-29 | 21,19 | 1.068.668 | 21,47 | 20,91 | 21,19 | 00:00:00 | | 2018-11-30 | 21,11 | 1.417.934 | 21,38 | 20,82 | 21,16 | 00:00:00 | | 2018-12-03 | 21,17 | 1.630.604 | 21,40 | 20,39 | 21,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
