|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 31,20 | 1.232.800 | 31,50 | 30,70 | 31,49 | 00:00:00 | | 2001-08-06 | 28,95 | 1.590.600 | 30,90 | 28,70 | 30,90 | 00:00:00 | | 2001-08-07 | 28,27 | 2.568.800 | 29,10 | 28,15 | 29,10 | 00:00:00 | | 2001-08-08 | 27,85 | 1.356.800 | 29,80 | 27,85 | 28,21 | 00:00:00 | | 2001-08-09 | 28,57 | 995.200 | 28,80 | 27,67 | 27,80 | 00:00:00 | | 2001-08-10 | 28,96 | 1.258.800 | 29,53 | 28,25 | 28,29 | 00:00:00 | | 2001-08-13 | 27,35 | 1.993.200 | 28,59 | 26,25 | 28,59 | 00:00:00 | | 2001-08-14 | 27,77 | 891.800 | 27,90 | 26,90 | 27,37 | 00:00:00 | | 2001-08-15 | 27,36 | 761.000 | 27,85 | 27,30 | 27,52 | 00:00:00 | | 2001-08-16 | 28,19 | 1.017.800 | 28,67 | 27,50 | 27,50 | 00:00:00 | | 2001-08-17 | 27,95 | 1.225.800 | 28,05 | 27,25 | 27,51 | 00:00:00 | | 2001-08-20 | 27,41 | 1.016.200 | 27,90 | 26,81 | 27,90 | 00:00:00 | | 2001-08-21 | 27,11 | 738.600 | 27,90 | 27,05 | 27,20 | 00:00:00 | | 2001-08-22 | 27,15 | 1.094.200 | 27,50 | 26,51 | 27,26 | 00:00:00 | | 2001-08-23 | 28,43 | 2.485.200 | 28,70 | 27,60 | 27,60 | 00:00:00 | | 2001-08-24 | 29,73 | 1.709.000 | 30,00 | 28,51 | 28,55 | 00:00:00 | | 2001-08-27 | 29,30 | 2.506.200 | 30,20 | 29,20 | 29,90 | 00:00:00 | | 2001-08-28 | 29,40 | 2.408.200 | 29,86 | 28,58 | 29,01 | 00:00:00 | | 2001-08-29 | 31,14 | 2.854.800 | 31,49 | 29,49 | 29,65 | 00:00:00 | | 2001-08-30 | 31,62 | 2.547.200 | 32,15 | 31,14 | 31,14 | 00:00:00 | | 2001-08-31 | 32,37 | 1.753.400 | 32,75 | 31,51 | 31,62 | 00:00:00 | | 2001-09-04 | 33,29 | 1.879.200 | 33,35 | 31,94 | 32,55 | 00:00:00 | | 2001-09-05 | 32,95 | 2.731.600 | 34,09 | 32,23 | 34,00 | 00:00:00 | | 2001-09-06 | 32,15 | 1.942.000 | 32,91 | 32,03 | 32,90 | 00:00:00 | | 2001-09-07 | 30,40 | 2.931.600 | 31,50 | 29,75 | 31,50 | 00:00:00 | | 2001-09-10 | 29,51 | 1.295.000 | 30,65 | 29,42 | 29,95 | 00:00:00 | | 2001-09-17 | 26,68 | 1.818.400 | 27,99 | 26,00 | 26,00 | 00:00:00 | | 2001-09-18 | 27,50 | 964.000 | 28,00 | 26,58 | 27,20 | 00:00:00 | | 2001-09-19 | 27,42 | 2.708.400 | 28,75 | 25,90 | 27,70 | 00:00:00 | | 2001-09-20 | 26,40 | 1.818.000 | 27,43 | 25,40 | 27,42 | 00:00:00 | | 2001-09-21 | 25,50 | 2.056.400 | 25,84 | 24,67 | 25,25 | 00:00:00 | | 2001-09-24 | 27,27 | 1.255.600 | 27,80 | 26,17 | 26,17 | 00:00:00 | | 2001-09-25 | 27,98 | 1.321.800 | 28,75 | 27,03 | 27,53 | 00:00:00 | | 2001-09-26 | 28,15 | 753.600 | 28,22 | 27,30 | 27,95 | 00:00:00 | | 2001-09-27 | 27,98 | 1.297.200 | 28,20 | 26,35 | 27,88 | 00:00:00 | | 2001-09-28 | 28,41 | 716.800 | 29,00 | 28,15 | 28,23 | 00:00:00 | | 2001-10-01 | 27,93 | 1.124.400 | 28,41 | 27,45 | 28,41 | 00:00:00 | | 2001-10-02 | 28,35 | 1.178.200 | 28,50 | 27,75 | 27,94 | 00:00:00 | | 2001-10-03 | 30,45 | 2.300.000 | 30,50 | 27,35 | 27,70 | 00:00:00 | | 2001-10-04 | 29,72 | 1.756.200 | 30,83 | 29,50 | 30,83 | 00:00:00 | | 2001-10-05 | 30,37 | 1.163.400 | 30,40 | 29,41 | 30,00 | 00:00:00 | | 2001-10-08 | 29,84 | 558.600 | 30,37 | 29,59 | 30,37 | 00:00:00 | | 2001-10-09 | 30,04 | 350.400 | 30,32 | 29,40 | 29,84 | 00:00:00 | | 2001-10-10 | 32,34 | 1.959.600 | 32,35 | 29,91 | 30,20 | 00:00:00 | | 2001-10-11 | 33,90 | 1.721.400 | 34,00 | 32,30 | 32,34 | 00:00:00 | | 2001-10-12 | 31,97 | 1.434.000 | 33,65 | 31,90 | 33,00 | 00:00:00 | | 2001-10-15 | 31,35 | 981.600 | 31,79 | 30,60 | 31,00 | 00:00:00 | | 2001-10-16 | 30,53 | 1.037.400 | 32,30 | 30,41 | 31,65 | 00:00:00 | | 2001-10-17 | 29,24 | 1.553.000 | 31,66 | 29,00 | 30,95 | 00:00:00 | | 2001-10-18 | 28,50 | 837.400 | 29,24 | 28,31 | 29,24 | 00:00:00 | | 2001-10-19 | 29,20 | 1.194.800 | 29,60 | 27,50 | 28,30 | 00:00:00 | | 2001-10-22 | 29,17 | 365.000 | 29,50 | 28,45 | 29,19 | 00:00:00 | | 2001-10-23 | 29,37 | 845.600 | 30,05 | 29,20 | 29,42 | 00:00:00 | | 2001-10-24 | 29,16 | 356.200 | 29,75 | 28,96 | 29,15 | 00:00:00 | | 2001-10-25 | 29,42 | 380.800 | 29,52 | 28,00 | 29,29 | 00:00:00 | | 2001-10-26 | 30,35 | 665.000 | 30,61 | 29,19 | 29,20 | 00:00:00 | | 2001-10-29 | 28,93 | 496.800 | 30,58 | 28,60 | 30,58 | 00:00:00 | | 2001-10-30 | 27,90 | 702.800 | 29,30 | 27,65 | 29,13 | 00:00:00 | | 2001-10-31 | 29,55 | 942.200 | 29,80 | 27,98 | 27,98 | 00:00:00 | | 2001-11-01 | 31,44 | 1.630.800 | 31,75 | 29,28 | 29,50 | 00:00:00 | | 2001-11-02 | 30,90 | 1.261.600 | 31,80 | 30,70 | 31,44 | 00:00:00 | | 2001-11-05 | 31,36 | 857.000 | 32,20 | 30,90 | 30,90 | 00:00:00 | | 2001-11-06 | 31,67 | 628.600 | 31,94 | 30,77 | 31,11 | 00:00:00 | | 2001-11-07 | 32,82 | 1.238.200 | 33,47 | 31,42 | 31,42 | 00:00:00 | | 2001-11-08 | 31,95 | 1.042.200 | 33,67 | 31,88 | 33,20 | 00:00:00 | | 2001-11-09 | 31,12 | 789.800 | 31,88 | 30,90 | 31,87 | 00:00:00 | | 2001-11-12 | 32,62 | 1.372.000 | 32,63 | 30,22 | 30,25 | 00:00:00 | | 2001-11-13 | 33,96 | 2.114.600 | 34,10 | 33,07 | 33,07 | 00:00:00 | | 2001-11-14 | 34,05 | 978.400 | 34,50 | 33,50 | 34,13 | 00:00:00 | | 2001-11-15 | 32,25 | 1.654.800 | 33,30 | 31,86 | 33,25 | 00:00:00 | | 2001-11-16 | 32,49 | 983.000 | 32,75 | 31,71 | 32,30 | 00:00:00 | | 2001-11-19 | 32,62 | 1.080.000 | 32,93 | 31,06 | 32,75 | 00:00:00 | | 2001-11-20 | 31,28 | 859.000 | 32,42 | 31,15 | 32,20 | 00:00:00 | | 2001-11-21 | 31,70 | 687.000 | 31,74 | 30,30 | 31,29 | 00:00:00 | | 2001-11-23 | 32,14 | 304.800 | 32,30 | 31,09 | 31,55 | 00:00:00 | | 2001-11-26 | 31,65 | 536.800 | 32,15 | 31,54 | 32,05 | 00:00:00 | | 2001-11-27 | 31,31 | 483.600 | 31,70 | 30,75 | 31,66 | 00:00:00 | | 2001-11-28 | 31,36 | 438.800 | 31,44 | 31,03 | 31,20 | 00:00:00 | | 2001-11-29 | 31,80 | 833.400 | 31,94 | 30,80 | 31,37 | 00:00:00 | | 2001-11-30 | 33,62 | 1.547.000 | 33,94 | 32,35 | 32,35 | 00:00:00 | | 2001-12-03 | 33,38 | 1.380.200 | 33,97 | 32,80 | 33,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
