Italia markets closed

KB Home (KBH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
65,60+1,33 (+2,07%)
Alla chiusura: 04:00PM EDT
65,68 +0,08 (+0,12%)
Dopo ore: 06:40PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202464,9366,2764,6865,6065,60717.200
25 apr 202463,3364,5062,3664,2764,27889.900
24 apr 202465,4566,2064,3764,7964,79798.900
23 apr 202463,1765,7662,8265,6165,611.063.100
22 apr 202461,6162,9961,1562,6962,691.236.100
19 apr 202461,0062,1060,8261,0361,031.713.800
18 apr 202462,8262,9260,2660,4160,411.191.400
17 apr 202462,4862,5860,5860,9260,92885.600
16 apr 202462,0362,4361,2661,8361,83866.700
15 apr 202464,4564,8062,8663,1463,141.064.700
12 apr 202464,1964,3163,5064,1064,10695.100
11 apr 202464,3565,0263,8664,8164,81777.600
10 apr 202464,4264,7262,9663,7563,751.239.000
09 apr 202467,2867,4665,8267,0467,04940.400
08 apr 202467,6367,8166,1866,4566,45789.800
05 apr 202466,3167,6666,3167,3667,36820.000
04 apr 202469,0769,0766,2766,4266,421.119.700
03 apr 202467,4068,2667,2568,1868,18752.600
02 apr 202468,8068,9867,0067,7067,701.207.800
01 apr 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 gen 202460,2561,2959,4859,5959,391.230.700
30 gen 202460,6861,4060,2260,3860,181.377.900
29 gen 202459,4860,6659,3460,6560,451.204.400
26 gen 202459,8060,4159,1559,5059,30888.200
25 gen 202459,3459,8058,8359,7659,561.628.800
24 gen 202459,9560,1058,0558,4058,201.419.700
23 gen 202461,4761,8558,9659,3559,151.926.300
22 gen 202462,0062,9961,6562,9762,761.274.200
19 gen 202461,4061,6460,5361,3361,12800.900
18 gen 202461,5561,7860,2961,1260,911.083.100
17 gen 202459,5060,1759,4560,0259,82693.300
16 gen 202460,1060,4359,4860,2260,021.039.500
12 gen 202462,7562,8059,8660,6360,431.709.100
11 gen 202460,8462,8460,5862,4262,213.339.400
10 gen 202462,4564,0062,4563,2062,992.352.000
09 gen 202462,0962,9062,0162,5462,331.095.700
08 gen 202461,7562,8161,2662,7662,55997.700
05 gen 202460,6062,1360,6061,3361,12817.100
04 gen 202460,2061,1559,8460,9060,701.024.600
03 gen 202460,9461,1860,0660,3160,11834.800
02 gen 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
08 dic 202355,7356,9255,4556,6556,461.222.000
07 dic 202355,7256,5255,0356,5156,321.002.700
06 dic 202355,0056,4955,0055,5155,32922.600
05 dic 202354,5054,8554,0054,4454,26845.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...