XNYS
Datos históricos de KB Home
KB Home · KBH
$43.01
▼ -0.12 (-0.28%)
Última operación · 10/10/2026, 18:17:40 UTC
- Variación en el periodo
- −25.25%
- Máximo
- US$67.57
- 13 de febrero de 2026
- Mínimo
- US$42.88
- 9 de octubre de 2026
- Volumen medio diario
- 1.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 44.10 | 44.10 | 42.88 | 43.13 | −2.79% | 1.59 M |
| 8 oct 2026 | 43.53 | 44.62 | 43.39 | 44.37 | +0.89% | 1.28 M |
| 7 oct 2026 | 44.57 | 44.70 | 43.37 | 43.98 | −3.13% | 1.53 M |
| 6 oct 2026 | 44.87 | 46.01 | 44.81 | 45.40 | +0.80% | 1.09 M |
| 5 oct 2026 | 45.42 | 45.62 | 44.75 | 45.04 | −1.55% | 1.42 M |
| 2 oct 2026 | 47.24 | 47.44 | 45.42 | 45.75 | −1.70% | 1.41 M |
| 1 oct 2026 | 45.67 | 46.64 | 44.92 | 46.54 | +0.15% | 1.29 M |
| 30 sep 2026 | 47.87 | 47.87 | 46.43 | 46.47 | −2.00% | 1.09 M |
| 29 sep 2026 | 47.87 | 48.02 | 47.03 | 47.42 | −0.96% | 1.23 M |
| 28 sep 2026 | 47.58 | 48.66 | 47.38 | 47.88 | −0.27% | 1.47 M |
| 25 sep 2026 | 47.90 | 48.12 | 47.20 | 48.01 | +0.76% | 1.52 M |
| 24 sep 2026 | 47.14 | 47.86 | 46.58 | 47.65 | +1.06% | 1.96 M |
| 23 sep 2026 | 47.15 | 48.91 | 47.02 | 47.15 | −2.96% | 4.28 M |
| 22 sep 2026 | 49.39 | 49.89 | 48.25 | 48.59 | +1.53% | 3.53 M |
| 21 sep 2026 | 47.57 | 48.42 | 47.25 | 47.86 | +1.57% | 1.54 M |
| 18 sep 2026 | 47.98 | 48.39 | 46.79 | 47.12 | −2.93% | 3.63 M |
| 17 sep 2026 | 49.93 | 50.25 | 48.32 | 48.54 | −0.27% | 2.2 M |
| 16 sep 2026 | 49.69 | 49.84 | 47.85 | 48.67 | −1.72% | 2.25 M |
| 15 sep 2026 | 49.61 | 49.83 | 48.77 | 49.52 | −0.10% | 1.47 M |
| 14 sep 2026 | 48.48 | 50.10 | 48.48 | 49.57 | +0.83% | 2.12 M |
| 11 sep 2026 | 48.47 | 49.31 | 47.41 | 49.16 | +2.95% | 2.13 M |
| 10 sep 2026 | 48.88 | 49.96 | 47.34 | 47.75 | −3.98% | 1.48 M |
| 9 sep 2026 | 50.20 | 50.54 | 48.74 | 49.73 | −0.94% | 1.19 M |
| 8 sep 2026 | 51.34 | 51.76 | 50.14 | 50.20 | −3.92% | 834,537.8 |
| 4 sep 2026 | 52.12 | 52.57 | 51.75 | 52.25 | −0.11% | 584,729.113 |
| 3 sep 2026 | 52.92 | 53.60 | 52.01 | 52.31 | +0.44% | 695,404.825 |
| 2 sep 2026 | 52.47 | 52.71 | 52.08 | 52.08 | −0.27% | 768,905.186 |
| 1 sep 2026 | 53.00 | 53.70 | 52.16 | 52.22 | −2.03% | 657,529.831 |
| 31 ago 2026 | 54.16 | 54.46 | 53.20 | 53.30 | −2.84% | 726,432.78 |
| 28 ago 2026 | 55.03 | 55.75 | 54.14 | 54.86 | +0.26% | 721,972.831 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.