Mercados españoles cerrados

KB Home (KBH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,10+0,46 (+0,70%)
A partir del 02:13PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202466,3766,5365,2166,1066,10368.595
01 may 202464,8067,3664,4365,6465,64861.400
30 abr 202465,2865,8664,7364,7664,76931.200
29 abr 202466,0766,7965,5866,1266,12659.600
26 abr 202464,9366,2764,6865,6065,60717.200
25 abr 202463,3364,5062,3664,2764,27889.900
24 abr 202465,4566,2064,3764,7964,79798.900
23 abr 202463,1765,7662,8265,6165,611.063.100
22 abr 202461,6162,9961,1562,6962,691.236.100
19 abr 202461,0062,1060,8261,0361,031.713.800
18 abr 202462,8262,9260,2660,4160,411.191.400
17 abr 202462,4862,5860,5860,9260,92885.600
16 abr 202462,0362,4361,2661,8361,83866.700
15 abr 202464,4564,8062,8663,1463,141.064.700
12 abr 202464,1964,3163,5064,1064,10695.100
11 abr 202464,3565,0263,8664,8164,81777.600
10 abr 202464,4264,7262,9663,7563,751.239.000
09 abr 202467,2867,4665,8267,0467,04940.400
08 abr 202467,6367,8166,1866,4566,45789.800
05 abr 202466,3167,6666,3167,3667,36820.000
04 abr 202469,0769,0766,2766,4266,421.119.700
03 abr 202467,4068,2667,2568,1868,18752.600
02 abr 202468,8068,9867,0067,7067,701.207.800
01 abr 202471,0371,3469,5469,8769,87620.300
28 mar 202469,7471,5469,7370,8870,881.639.100
27 mar 202468,9169,6168,1269,5669,56697.100
26 mar 202468,5069,0668,0868,1868,18767.100
25 mar 202468,0869,0067,6668,4068,401.486.200
22 mar 202468,8869,0567,9668,4068,401.289.300
21 mar 202471,3972,0068,5168,6268,622.548.300
20 mar 202468,2270,2867,5169,8969,891.299.000
19 mar 202466,9168,4566,6468,2368,23760.900
18 mar 202468,4968,6065,9267,0667,061.372.500
15 mar 202466,0067,9365,8167,9067,903.196.700
14 mar 202468,8669,7466,1966,8966,891.504.300
13 mar 202469,5970,9169,5970,1770,171.137.200
12 mar 202468,3069,6767,7369,3669,36997.300
11 mar 202469,2169,4768,3369,1069,10879.700
08 mar 202470,3570,8868,7669,4569,45727.900
07 mar 202469,1770,7068,8669,8769,871.289.700
06 mar 202468,2768,8367,6868,4168,41913.200
05 mar 202467,8269,1967,2767,5067,501.090.900
04 mar 202468,6669,5867,8167,8667,861.076.500
01 mar 202466,4668,2765,9568,2468,24996.700
29 feb 202464,4566,6564,4566,4366,431.606.100
28 feb 202463,5164,2963,2263,9663,96930.700
27 feb 202463,9264,6063,2163,7063,70932.000
26 feb 202463,6163,9263,1763,4263,42577.000
23 feb 202463,0764,2163,0563,6563,65735.400
22 feb 202462,2862,9962,2262,7462,74759.500
21 feb 202462,3662,7661,3062,0262,02971.700
20 feb 202460,3361,7260,2861,6961,691.051.400
16 feb 202461,9162,5261,2561,2761,27944.200
15 feb 202462,1163,2361,6963,0763,071.156.400
14 feb 202461,4762,0860,5661,6961,691.072.100
13 feb 202460,3961,2760,0060,4260,421.214.400
12 feb 202461,0263,8261,0263,4763,471.274.700
09 feb 202460,6161,4060,2560,9060,90880.900
08 feb 202460,1260,7459,7560,6660,66859.300
07 feb 202459,6160,6059,4759,9759,97893.600
07 feb 20240.2 Dividendo
06 feb 202459,1859,5858,4859,4359,231.434.900
05 feb 202458,8459,5858,1559,0058,801.362.400
02 feb 202459,3860,6258,6959,9259,721.162.700
01 feb 202460,4261,3059,1560,8260,621.094.700
31 ene 202460,2561,2959,4859,5959,391.230.700
30 ene 202460,6861,4060,2260,3860,181.377.900
29 ene 202459,4860,6659,3460,6560,451.204.400
26 ene 202459,8060,4159,1559,5059,30888.200
25 ene 202459,3459,8058,8359,7659,561.628.800
24 ene 202459,9560,1058,0558,4058,201.419.700
23 ene 202461,4761,8558,9659,3559,151.926.300
22 ene 202462,0062,9961,6562,9762,761.274.200
19 ene 202461,4061,6460,5361,3361,12800.900
18 ene 202461,5561,7860,2961,1260,911.083.100
17 ene 202459,5060,1759,4560,0259,82693.300
16 ene 202460,1060,4359,4860,2260,021.039.500
12 ene 202462,7562,8059,8660,6360,431.709.100
11 ene 202460,8462,8460,5862,4262,213.339.400
10 ene 202462,4564,0062,4563,2062,992.352.000
09 ene 202462,0962,9062,0162,5462,331.095.700
08 ene 202461,7562,8161,2662,7662,55997.700
05 ene 202460,6062,1360,6061,3361,12817.100
04 ene 202460,2061,1559,8460,9060,701.024.600
03 ene 202460,9461,1860,0660,3160,11834.800
02 ene 202461,6662,3160,8162,0461,83928.100
29 dic 202362,5763,1562,3062,4662,25683.400
28 dic 202362,7363,4162,5562,9562,74517.600
27 dic 202362,9563,5362,5063,0762,86594.300
26 dic 202362,3363,0462,1462,7862,57467.400
22 dic 202362,5162,5961,7062,0861,87583.400
21 dic 202362,1462,5561,5462,0361,82935.000
20 dic 202362,1162,9161,2761,3461,13963.100
19 dic 202360,9062,2360,6862,1161,901.171.400
18 dic 202360,5660,6759,7560,3660,16904.700
15 dic 202362,1862,5560,2860,6460,442.934.400
14 dic 202359,0062,9759,0062,8162,602.352.100
13 dic 202356,1058,0354,9457,8857,691.532.400
12 dic 202356,3056,3455,5455,5855,39790.700
11 dic 202356,3456,6555,8356,0855,89875.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...