|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 33,38 | 1.380.200 | 33,97 | 32,80 | 33,38 | 00:00:00 | | 2001-12-04 | 34,17 | 1.833.400 | 34,24 | 33,39 | 33,39 | 00:00:00 | | 2001-12-05 | 36,60 | 2.173.600 | 37,00 | 34,65 | 34,69 | 00:00:00 | | 2001-12-06 | 36,26 | 1.210.400 | 36,96 | 36,00 | 36,27 | 00:00:00 | | 2001-12-07 | 36,17 | 1.291.200 | 36,55 | 35,67 | 35,88 | 00:00:00 | | 2001-12-10 | 35,73 | 1.228.200 | 36,29 | 35,10 | 36,00 | 00:00:00 | | 2001-12-11 | 35,95 | 1.103.600 | 36,09 | 35,55 | 35,55 | 00:00:00 | | 2001-12-12 | 37,82 | 2.595.800 | 38,72 | 36,25 | 36,25 | 00:00:00 | | 2001-12-13 | 37,80 | 1.938.000 | 39,00 | 37,01 | 37,80 | 00:00:00 | | 2001-12-14 | 38,26 | 2.109.000 | 38,72 | 37,50 | 37,70 | 00:00:00 | | 2001-12-17 | 39,05 | 2.109.600 | 39,72 | 38,31 | 38,51 | 00:00:00 | | 2001-12-18 | 39,63 | 2.367.400 | 41,00 | 39,29 | 39,95 | 00:00:00 | | 2001-12-19 | 40,75 | 1.504.800 | 40,98 | 39,10 | 39,20 | 00:00:00 | | 2001-12-20 | 39,92 | 838.600 | 41,18 | 39,59 | 40,25 | 00:00:00 | | 2001-12-21 | 39,00 | 1.798.800 | 40,50 | 38,25 | 40,05 | 00:00:00 | | 2001-12-24 | 40,48 | 505.800 | 40,73 | 39,26 | 39,34 | 00:00:00 | | 2001-12-26 | 40,89 | 1.141.400 | 41,44 | 40,41 | 40,79 | 00:00:00 | | 2001-12-27 | 40,50 | 907.800 | 41,18 | 40,11 | 41,09 | 00:00:00 | | 2001-12-28 | 40,98 | 805.800 | 41,15 | 40,52 | 40,60 | 00:00:00 | | 2001-12-31 | 40,10 | 863.000 | 40,98 | 39,62 | 40,98 | 00:00:00 | | 2002-01-02 | 39,59 | 709.800 | 40,09 | 38,57 | 39,80 | 00:00:00 | | 2002-01-03 | 39,14 | 1.858.600 | 40,85 | 38,65 | 39,00 | 00:00:00 | | 2002-01-04 | 39,01 | 1.337.200 | 39,61 | 38,20 | 39,30 | 00:00:00 | | 2002-01-07 | 38,96 | 970.400 | 39,54 | 38,76 | 39,11 | 00:00:00 | | 2002-01-08 | 38,45 | 955.000 | 39,10 | 38,35 | 39,05 | 00:00:00 | | 2002-01-09 | 39,01 | 1.554.600 | 39,93 | 38,90 | 39,20 | 00:00:00 | | 2002-01-10 | 38,59 | 1.518.200 | 40,15 | 38,11 | 39,60 | 00:00:00 | | 2002-01-11 | 37,69 | 1.661.400 | 38,70 | 37,15 | 38,70 | 00:00:00 | | 2002-01-14 | 38,25 | 1.084.200 | 38,65 | 37,13 | 37,97 | 00:00:00 | | 2002-01-15 | 38,90 | 875.400 | 38,99 | 38,18 | 38,25 | 00:00:00 | | 2002-01-16 | 38,55 | 943.000 | 39,11 | 38,05 | 38,90 | 00:00:00 | | 2002-01-17 | 39,25 | 681.400 | 39,25 | 38,55 | 38,71 | 00:00:00 | | 2002-01-18 | 39,52 | 700.400 | 39,63 | 38,81 | 39,25 | 00:00:00 | | 2002-01-22 | 40,28 | 1.105.400 | 40,94 | 40,00 | 40,45 | 00:00:00 | | 2002-01-23 | 39,90 | 1.885.200 | 40,75 | 38,71 | 40,75 | 00:00:00 | | 2002-01-24 | 41,07 | 1.406.000 | 41,32 | 40,50 | 40,92 | 00:00:00 | | 2002-01-25 | 41,43 | 1.228.000 | 41,81 | 40,97 | 40,97 | 00:00:00 | | 2002-01-28 | 42,45 | 1.089.800 | 42,45 | 41,33 | 41,40 | 00:00:00 | | 2002-01-29 | 42,86 | 1.923.000 | 43,60 | 41,99 | 42,70 | 00:00:00 | | 2002-01-30 | 43,27 | 1.917.000 | 43,52 | 42,20 | 43,00 | 00:00:00 | | 2002-01-31 | 43,06 | 989.000 | 43,65 | 42,54 | 43,27 | 00:00:00 | | 2002-02-01 | 42,48 | 1.009.000 | 43,34 | 41,90 | 43,00 | 00:00:00 | | 2002-02-04 | 43,03 | 1.134.000 | 43,25 | 42,05 | 42,25 | 00:00:00 | | 2002-02-05 | 42,14 | 1.057.400 | 42,81 | 41,30 | 42,80 | 00:00:00 | | 2002-02-06 | 40,76 | 914.800 | 42,50 | 40,76 | 41,90 | 00:00:00 | | 2002-02-07 | 39,68 | 1.415.800 | 41,00 | 39,56 | 40,76 | 00:00:00 | | 2002-02-08 | 39,70 | 1.096.000 | 40,43 | 39,28 | 39,70 | 00:00:00 | | 2002-02-11 | 41,13 | 1.149.000 | 41,42 | 39,61 | 39,95 | 00:00:00 | | 2002-02-12 | 41,68 | 549.800 | 41,95 | 40,84 | 41,00 | 00:00:00 | | 2002-02-13 | 41,50 | 460.200 | 42,44 | 41,27 | 41,68 | 00:00:00 | | 2002-02-14 | 41,69 | 384.200 | 42,32 | 41,51 | 41,51 | 00:00:00 | | 2002-02-15 | 41,30 | 767.600 | 41,85 | 41,10 | 41,70 | 00:00:00 | | 2002-02-19 | 40,72 | 736.400 | 41,95 | 40,50 | 41,50 | 00:00:00 | | 2002-02-20 | 40,20 | 1.192.600 | 40,95 | 38,88 | 40,73 | 00:00:00 | | 2002-02-21 | 40,70 | 808.200 | 41,47 | 39,42 | 39,95 | 00:00:00 | | 2002-02-22 | 40,06 | 1.011.200 | 40,51 | 39,36 | 40,50 | 00:00:00 | | 2002-02-25 | 41,84 | 1.132.000 | 42,08 | 40,10 | 40,25 | 00:00:00 | | 2002-02-26 | 42,80 | 1.183.000 | 44,00 | 42,70 | 43,05 | 00:00:00 | | 2002-02-27 | 42,95 | 1.449.400 | 44,32 | 41,68 | 42,80 | 00:00:00 | | 2002-02-28 | 43,65 | 1.200.600 | 44,34 | 42,90 | 43,20 | 00:00:00 | | 2002-03-01 | 44,56 | 1.139.800 | 44,70 | 42,95 | 43,40 | 00:00:00 | | 2002-03-04 | 45,19 | 2.000.600 | 46,72 | 44,36 | 45,20 | 00:00:00 | | 2002-03-05 | 43,85 | 1.868.800 | 45,50 | 43,50 | 44,19 | 00:00:00 | | 2002-03-06 | 45,21 | 1.672.600 | 45,85 | 43,43 | 43,95 | 00:00:00 | | 2002-03-07 | 44,48 | 1.242.000 | 45,95 | 44,00 | 45,48 | 00:00:00 | | 2002-03-08 | 43,98 | 1.554.200 | 45,50 | 43,30 | 45,25 | 00:00:00 | | 2002-03-11 | 44,74 | 1.449.800 | 45,24 | 43,00 | 43,98 | 00:00:00 | | 2002-03-12 | 45,27 | 848.000 | 45,78 | 43,62 | 44,05 | 00:00:00 | | 2002-03-13 | 44,50 | 963.200 | 45,99 | 44,50 | 45,05 | 00:00:00 | | 2002-03-14 | 43,20 | 1.165.000 | 44,65 | 43,19 | 44,50 | 00:00:00 | | 2002-03-15 | 42,74 | 1.565.600 | 43,16 | 42,00 | 43,15 | 00:00:00 | | 2002-03-18 | 41,75 | 1.340.200 | 43,20 | 41,15 | 42,80 | 00:00:00 | | 2002-03-19 | 42,46 | 1.783.400 | 43,25 | 40,80 | 41,85 | 00:00:00 | | 2002-03-20 | 41,45 | 2.183.000 | 43,40 | 41,22 | 43,15 | 00:00:00 | | 2002-03-21 | 40,50 | 4.474.400 | 42,45 | 39,31 | 41,45 | 00:00:00 | | 2002-03-22 | 43,26 | 3.332.200 | 43,64 | 40,35 | 41,10 | 00:00:00 | | 2002-03-25 | 41,80 | 3.451.000 | 44,70 | 41,77 | 44,50 | 00:00:00 | | 2002-03-26 | 44,40 | 2.285.800 | 44,49 | 42,05 | 42,05 | 00:00:00 | | 2002-03-27 | 43,97 | 2.766.600 | 45,00 | 43,31 | 45,00 | 00:00:00 | | 2002-03-28 | 43,40 | 1.707.200 | 44,37 | 42,75 | 43,97 | 00:00:00 | | 2002-04-01 | 42,78 | 1.788.200 | 43,40 | 41,86 | 43,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
