|
 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 | | 2002-04-01 | 42,78 | 1.788.200 | 43,40 | 41,86 | 43,40 | 00:00:00 | | 2002-04-02 | 42,50 | 2.072.600 | 43,48 | 41,71 | 42,55 | 00:00:00 | | 2002-04-03 | 43,60 | 1.761.600 | 43,90 | 42,70 | 42,80 | 00:00:00 | | 2002-04-04 | 43,46 | 1.659.200 | 44,06 | 42,80 | 43,60 | 00:00:00 | | 2002-04-05 | 44,05 | 1.526.000 | 44,60 | 43,30 | 43,59 | 00:00:00 | | 2002-04-08 | 45,75 | 2.474.000 | 46,20 | 43,00 | 43,57 | 00:00:00 | | 2002-04-09 | 46,40 | 2.142.600 | 46,83 | 45,00 | 46,00 | 00:00:00 | | 2002-04-10 | 46,19 | 1.754.800 | 47,30 | 45,51 | 46,41 | 00:00:00 | | 2002-04-11 | 45,63 | 1.397.200 | 46,75 | 45,42 | 45,90 | 00:00:00 | | 2002-04-12 | 46,85 | 946.200 | 46,94 | 45,40 | 45,60 | 00:00:00 | | 2002-04-15 | 46,17 | 2.053.000 | 46,92 | 45,70 | 46,05 | 00:00:00 | | 2002-04-16 | 46,05 | 1.645.800 | 46,10 | 45,05 | 45,25 | 00:00:00 | | 2002-04-17 | 46,21 | 909.000 | 46,98 | 45,90 | 46,55 | 00:00:00 | | 2002-04-18 | 45,78 | 1.346.400 | 46,55 | 45,29 | 46,05 | 00:00:00 | | 2002-04-19 | 46,42 | 708.600 | 46,50 | 45,85 | 45,85 | 00:00:00 | | 2002-04-22 | 48,88 | 2.275.400 | 48,88 | 46,63 | 46,67 | 00:00:00 | | 2002-04-23 | 50,33 | 2.736.600 | 51,10 | 48,18 | 49,00 | 00:00:00 | | 2002-04-24 | 49,76 | 1.858.400 | 51,25 | 49,50 | 50,40 | 00:00:00 | | 2002-04-25 | 49,94 | 1.195.400 | 50,40 | 48,96 | 49,40 | 00:00:00 | | 2002-04-26 | 48,70 | 1.345.800 | 50,20 | 48,10 | 49,80 | 00:00:00 | | 2002-04-29 | 49,60 | 2.202.400 | 50,60 | 48,70 | 48,70 | 00:00:00 | | 2002-04-30 | 49,85 | 1.821.800 | 50,95 | 49,72 | 49,85 | 00:00:00 | | 2002-05-01 | 51,55 | 1.884.000 | 51,81 | 49,53 | 49,85 | 00:00:00 | | 2002-05-02 | 52,43 | 3.329.000 | 52,44 | 50,22 | 50,60 | 00:00:00 | | 2002-05-03 | 52,87 | 1.623.400 | 52,96 | 51,70 | 52,00 | 00:00:00 | | 2002-05-06 | 51,15 | 1.999.400 | 53,60 | 51,15 | 52,50 | 00:00:00 | | 2002-05-07 | 52,25 | 1.551.600 | 52,85 | 51,30 | 51,30 | 00:00:00 | | 2002-05-08 | 51,75 | 2.189.800 | 53,12 | 50,90 | 52,60 | 00:00:00 | | 2002-05-09 | 51,54 | 1.162.200 | 52,50 | 51,14 | 51,75 | 00:00:00 | | 2002-05-10 | 50,39 | 1.817.400 | 51,47 | 50,30 | 51,46 | 00:00:00 | | 2002-05-13 | 50,94 | 1.561.400 | 51,43 | 50,10 | 51,00 | 00:00:00 | | 2002-05-14 | 52,90 | 1.977.000 | 53,25 | 50,10 | 50,44 | 00:00:00 | | 2002-05-15 | 51,89 | 1.258.400 | 52,99 | 51,88 | 52,70 | 00:00:00 | | 2002-05-16 | 50,50 | 2.231.600 | 51,55 | 50,00 | 51,40 | 00:00:00 | | 2002-05-17 | 51,75 | 1.477.600 | 51,78 | 50,32 | 50,51 | 00:00:00 | | 2002-05-20 | 51,76 | 837.400 | 52,45 | 51,45 | 51,75 | 00:00:00 | | 2002-05-21 | 50,40 | 1.412.600 | 51,77 | 50,30 | 51,77 | 00:00:00 | | 2002-05-22 | 50,08 | 1.044.800 | 51,19 | 49,63 | 50,41 | 00:00:00 | | 2002-05-23 | 51,83 | 1.852.000 | 51,95 | 49,58 | 50,08 | 00:00:00 | | 2002-05-24 | 52,60 | 1.141.800 | 52,90 | 51,47 | 51,83 | 00:00:00 | | 2002-05-28 | 52,16 | 1.372.400 | 52,99 | 51,73 | 52,61 | 00:00:00 | | 2002-05-29 | 51,37 | 1.654.600 | 52,95 | 51,26 | 52,55 | 00:00:00 | | 2002-05-30 | 50,77 | 1.584.800 | 51,87 | 50,25 | 51,14 | 00:00:00 | | 2002-05-31 | 51,53 | 1.022.600 | 52,17 | 50,77 | 50,77 | 00:00:00 | | 2002-06-03 | 50,02 | 1.404.400 | 51,50 | 49,91 | 51,50 | 00:00:00 | | 2002-06-04 | 48,40 | 2.142.000 | 49,80 | 48,02 | 49,45 | 00:00:00 | | 2002-06-05 | 49,35 | 2.960.000 | 49,63 | 48,40 | 48,40 | 00:00:00 | | 2002-06-06 | 49,68 | 2.142.400 | 50,79 | 49,20 | 49,35 | 00:00:00 | | 2002-06-07 | 50,61 | 1.792.400 | 51,59 | 48,75 | 49,50 | 00:00:00 | | 2002-06-10 | 50,22 | 940.600 | 51,30 | 50,01 | 50,75 | 00:00:00 | | 2002-06-11 | 49,98 | 1.334.000 | 50,97 | 49,91 | 50,00 | 00:00:00 | | 2002-06-12 | 49,45 | 1.631.800 | 50,88 | 49,05 | 49,69 | 00:00:00 | | 2002-06-13 | 47,03 | 2.325.200 | 49,45 | 46,81 | 49,45 | 00:00:00 | | 2002-06-14 | 46,60 | 3.116.200 | 47,29 | 45,50 | 47,03 | 00:00:00 | | 2002-06-17 | 48,38 | 1.992.400 | 48,97 | 46,80 | 46,80 | 00:00:00 | | 2002-06-18 | 49,37 | 2.077.400 | 50,15 | 48,76 | 48,94 | 00:00:00 | | 2002-06-19 | 50,33 | 3.075.000 | 51,84 | 49,20 | 49,90 | 00:00:00 | | 2002-06-20 | 51,72 | 2.050.600 | 52,00 | 50,72 | 50,75 | 00:00:00 | | 2002-06-21 | 52,11 | 2.841.800 | 52,77 | 51,43 | 52,60 | 00:00:00 | | 2002-06-24 | 52,63 | 2.394.800 | 53,19 | 51,00 | 52,20 | 00:00:00 | | 2002-06-25 | 50,49 | 4.263.200 | 54,39 | 50,05 | 53,75 | 00:00:00 | | 2002-06-26 | 51,63 | 3.311.000 | 51,72 | 49,82 | 50,49 | 00:00:00 | | 2002-06-27 | 51,10 | 2.201.000 | 52,70 | 50,35 | 52,15 | 00:00:00 | | 2002-06-28 | 51,51 | 2.549.200 | 52,88 | 51,00 | 51,15 | 00:00:00 | | 2002-07-01 | 52,50 | 2.594.000 | 52,89 | 51,94 | 52,20 | 00:00:00 | | 2002-07-02 | 49,83 | 2.363.200 | 52,50 | 49,34 | 52,50 | 00:00:00 | | 2002-07-03 | 50,20 | 2.441.600 | 50,30 | 47,60 | 49,55 | 00:00:00 | | 2002-07-05 | 51,90 | 823.000 | 52,30 | 50,30 | 50,80 | 00:00:00 | | 2002-07-08 | 51,95 | 1.409.000 | 52,40 | 51,21 | 52,10 | 00:00:00 | | 2002-07-09 | 52,00 | 3.019.400 | 53,55 | 51,74 | 52,08 | 00:00:00 | | 2002-07-10 | 49,68 | 2.399.600 | 52,40 | 49,63 | 52,01 | 00:00:00 | | 2002-07-11 | 49,46 | 4.011.400 | 50,40 | 48,21 | 49,90 | 00:00:00 | | 2002-07-12 | 48,55 | 3.146.000 | 49,85 | 47,79 | 49,71 | 00:00:00 | | 2002-07-15 | 48,70 | 3.348.600 | 48,99 | 45,72 | 48,10 | 00:00:00 | | 2002-07-16 | 45,56 | 3.926.400 | 48,46 | 45,17 | 48,46 | 00:00:00 | | 2002-07-17 | 45,85 | 4.152.600 | 47,95 | 43,90 | 46,25 | 00:00:00 | | 2002-07-18 | 45,61 | 2.095.400 | 47,55 | 45,25 | 45,85 | 00:00:00 | | 2002-07-19 | 42,95 | 2.524.400 | 46,43 | 42,83 | 45,05 | 00:00:00 | | 2002-07-22 | 40,38 | 4.212.000 | 44,20 | 40,07 | 42,95 | 00:00:00 | | 2002-07-23 | 42,55 | 3.004.400 | 43,04 | 40,85 | 40,95 | 00:00:00 | | 2002-07-24 | 44,76 | 2.700.200 | 44,95 | 40,70 | 42,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
