|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 44,76 | 2.700.200 | 44,95 | 40,70 | 42,05 | 00:00:00 | | 2002-07-25 | 44,33 | 3.217.000 | 46,54 | 42,05 | 44,77 | 00:00:00 | | 2002-07-26 | 43,63 | 2.689.400 | 45,19 | 42,86 | 44,36 | 00:00:00 | | 2002-07-29 | 47,80 | 2.232.600 | 48,10 | 44,65 | 44,65 | 00:00:00 | | 2002-07-30 | 47,30 | 2.561.200 | 48,84 | 46,30 | 47,40 | 00:00:00 | | 2002-07-31 | 46,21 | 1.875.400 | 48,00 | 45,63 | 47,50 | 00:00:00 | | 2002-08-01 | 45,49 | 2.308.400 | 46,35 | 44,05 | 45,60 | 00:00:00 | | 2002-08-02 | 41,86 | 2.517.600 | 45,41 | 41,30 | 45,40 | 00:00:00 | | 2002-08-05 | 42,01 | 2.806.600 | 42,99 | 41,02 | 41,87 | 00:00:00 | | 2002-08-06 | 44,33 | 1.878.400 | 44,99 | 42,50 | 42,50 | 00:00:00 | | 2002-08-07 | 44,48 | 1.923.600 | 45,85 | 43,26 | 45,75 | 00:00:00 | | 2002-08-08 | 46,21 | 1.559.200 | 46,24 | 43,52 | 44,25 | 00:00:00 | | 2002-08-09 | 47,20 | 1.930.000 | 47,57 | 45,37 | 46,11 | 00:00:00 | | 2002-08-12 | 46,65 | 1.524.200 | 46,91 | 45,75 | 46,90 | 00:00:00 | | 2002-08-13 | 46,01 | 1.320.800 | 47,25 | 45,76 | 46,45 | 00:00:00 | | 2002-08-14 | 46,87 | 2.153.400 | 46,90 | 45,06 | 46,00 | 00:00:00 | | 2002-08-15 | 49,52 | 2.775.400 | 49,92 | 47,45 | 47,50 | 00:00:00 | | 2002-08-16 | 50,00 | 1.596.000 | 50,24 | 48,00 | 48,75 | 00:00:00 | | 2002-08-19 | 51,40 | 1.397.600 | 51,59 | 50,00 | 50,03 | 00:00:00 | | 2002-08-20 | 50,69 | 1.169.600 | 51,40 | 50,25 | 51,40 | 00:00:00 | | 2002-08-21 | 49,56 | 1.425.600 | 51,30 | 48,83 | 51,10 | 00:00:00 | | 2002-08-22 | 51,45 | 1.122.400 | 51,46 | 49,45 | 49,57 | 00:00:00 | | 2002-08-23 | 50,29 | 1.056.200 | 51,85 | 50,17 | 50,75 | 00:00:00 | | 2002-08-26 | 51,18 | 1.520.400 | 51,25 | 49,50 | 50,40 | 00:00:00 | | 2002-08-27 | 49,82 | 1.095.200 | 51,18 | 49,65 | 51,18 | 00:00:00 | | 2002-08-28 | 49,26 | 817.000 | 50,26 | 49,00 | 49,57 | 00:00:00 | | 2002-08-29 | 48,06 | 1.608.600 | 48,65 | 47,80 | 48,50 | 00:00:00 | | 2002-08-30 | 47,95 | 1.802.200 | 49,43 | 47,75 | 48,13 | 00:00:00 | | 2002-09-03 | 45,08 | 1.793.200 | 47,95 | 45,06 | 47,95 | 00:00:00 | | 2002-09-04 | 47,81 | 1.964.200 | 47,97 | 45,70 | 46,00 | 00:00:00 | | 2002-09-05 | 48,90 | 1.976.800 | 49,68 | 47,45 | 47,81 | 00:00:00 | | 2002-09-06 | 49,25 | 1.366.200 | 50,37 | 48,30 | 50,00 | 00:00:00 | | 2002-09-09 | 51,36 | 2.083.000 | 51,40 | 48,75 | 49,25 | 00:00:00 | | 2002-09-10 | 50,76 | 1.823.600 | 51,40 | 50,23 | 51,36 | 00:00:00 | | 2002-09-11 | 51,39 | 835.800 | 51,94 | 50,88 | 51,00 | 00:00:00 | | 2002-09-12 | 50,10 | 1.358.400 | 51,16 | 49,82 | 51,15 | 00:00:00 | | 2002-09-13 | 51,65 | 1.672.200 | 51,69 | 49,52 | 50,10 | 00:00:00 | | 2002-09-16 | 52,24 | 2.858.600 | 53,00 | 51,20 | 51,50 | 00:00:00 | | 2002-09-17 | 51,61 | 1.609.200 | 52,93 | 51,60 | 52,75 | 00:00:00 | | 2002-09-18 | 50,24 | 3.578.600 | 51,25 | 49,80 | 50,60 | 00:00:00 | | 2002-09-19 | 46,98 | 3.925.800 | 49,24 | 46,98 | 49,24 | 00:00:00 | | 2002-09-20 | 48,69 | 3.451.600 | 48,78 | 46,90 | 46,90 | 00:00:00 | | 2002-09-23 | 48,50 | 2.636.800 | 49,75 | 47,78 | 48,69 | 00:00:00 | | 2002-09-24 | 47,03 | 2.880.000 | 48,56 | 46,95 | 48,51 | 00:00:00 | | 2002-09-25 | 48,26 | 4.117.600 | 48,80 | 46,10 | 47,04 | 00:00:00 | | 2002-09-26 | 50,35 | 3.797.400 | 50,90 | 48,82 | 49,10 | 00:00:00 | | 2002-09-27 | 48,88 | 1.753.000 | 50,57 | 48,68 | 50,00 | 00:00:00 | | 2002-09-30 | 48,84 | 2.388.200 | 49,58 | 47,11 | 48,65 | 00:00:00 | | 2002-10-01 | 50,59 | 2.687.000 | 50,90 | 47,89 | 49,90 | 00:00:00 | | 2002-10-02 | 49,61 | 3.083.800 | 51,46 | 49,33 | 49,95 | 00:00:00 | | 2002-10-03 | 47,26 | 3.344.400 | 49,20 | 47,24 | 48,73 | 00:00:00 | | 2002-10-04 | 45,07 | 4.250.800 | 48,50 | 44,19 | 47,31 | 00:00:00 | | 2002-10-07 | 43,02 | 3.798.600 | 45,10 | 42,62 | 45,00 | 00:00:00 | | 2002-10-08 | 44,67 | 2.924.400 | 45,30 | 42,29 | 43,90 | 00:00:00 | | 2002-10-09 | 42,10 | 3.860.800 | 43,70 | 41,90 | 43,60 | 00:00:00 | | 2002-10-10 | 43,64 | 3.287.200 | 43,83 | 41,20 | 41,85 | 00:00:00 | | 2002-10-11 | 44,70 | 2.925.200 | 46,11 | 43,64 | 43,64 | 00:00:00 | | 2002-10-14 | 44,26 | 1.539.400 | 45,03 | 44,05 | 44,48 | 00:00:00 | | 2002-10-15 | 47,14 | 2.588.000 | 47,15 | 45,10 | 45,30 | 00:00:00 | | 2002-10-16 | 45,60 | 1.617.800 | 46,99 | 45,27 | 46,75 | 00:00:00 | | 2002-10-17 | 49,94 | 3.985.600 | 50,00 | 47,90 | 48,00 | 00:00:00 | | 2002-10-18 | 48,93 | 2.169.000 | 49,95 | 48,37 | 49,95 | 00:00:00 | | 2002-10-21 | 51,23 | 1.979.800 | 51,38 | 48,00 | 48,93 | 00:00:00 | | 2002-10-22 | 49,52 | 2.005.800 | 51,10 | 48,80 | 51,02 | 00:00:00 | | 2002-10-23 | 50,40 | 2.475.400 | 50,65 | 49,04 | 49,42 | 00:00:00 | | 2002-10-24 | 48,93 | 2.706.600 | 50,86 | 48,78 | 50,40 | 00:00:00 | | 2002-10-25 | 48,20 | 2.929.600 | 49,15 | 47,21 | 48,94 | 00:00:00 | | 2002-10-28 | 46,25 | 1.931.400 | 48,90 | 46,04 | 48,90 | 00:00:00 | | 2002-10-29 | 46,58 | 2.782.200 | 47,00 | 45,83 | 46,25 | 00:00:00 | | 2002-10-30 | 45,77 | 1.722.800 | 47,21 | 45,36 | 46,59 | 00:00:00 | | 2002-10-31 | 47,20 | 1.642.200 | 47,56 | 45,78 | 45,78 | 00:00:00 | | 2002-11-01 | 46,75 | 2.085.600 | 47,13 | 46,22 | 47,12 | 00:00:00 | | 2002-11-04 | 47,26 | 1.199.600 | 48,68 | 47,00 | 47,10 | 00:00:00 | | 2002-11-05 | 46,29 | 1.349.800 | 47,28 | 45,95 | 47,26 | 00:00:00 | | 2002-11-06 | 47,15 | 2.240.800 | 48,64 | 45,00 | 46,29 | 00:00:00 | | 2002-11-07 | 44,46 | 2.730.600 | 45,46 | 44,06 | 45,00 | 00:00:00 | | 2002-11-08 | 43,55 | 2.297.600 | 45,15 | 43,37 | 44,53 | 00:00:00 | | 2002-11-11 | 43,46 | 1.600.600 | 44,05 | 42,87 | 43,30 | 00:00:00 | | 2002-11-12 | 42,69 | 1.429.200 | 43,82 | 42,65 | 43,82 | 00:00:00 | | 2002-11-13 | 42,70 | 1.763.200 | 43,65 | 42,05 | 42,50 | 00:00:00 | | 2002-11-14 | 44,38 | 1.177.600 | 44,50 | 43,17 | 43,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
