Italia markets closed

KB Home (KBH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,96+1,40 (+2,01%)
In data: 03:45PM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202469,7471,5469,7970,9670,96523.304
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
04 dic 202353,5454,8153,5454,7054,521.529.400
01 dic 202352,1653,9151,9453,8753,691.285.900
30 nov 202352,1652,2451,5352,1051,921.137.700
29 nov 202352,9253,2352,4052,4152,23945.600
28 nov 202352,4852,8652,1152,1551,971.142.900
27 nov 202352,6753,0952,5152,7452,56722.900
24 nov 202352,9253,1852,7153,0752,89291.800
22 nov 202353,6254,0052,8553,0252,84544.200
21 nov 202353,1753,6052,8253,0352,85725.800
20 nov 202353,0653,5352,2553,4253,24940.000
17 nov 202354,2854,7953,5153,8753,691.057.300
16 nov 202353,6754,0853,2453,9553,77833.300
15 nov 202354,0654,8453,6553,6653,48960.500
14 nov 202353,0054,7652,6554,3554,172.054.900
13 nov 202350,7051,3950,3850,8250,651.268.800
10 nov 202350,7151,5250,3451,1250,951.155.100
09 nov 202351,1051,7350,0850,3350,161.138.600
08 nov 202351,5751,8550,9451,1150,941.093.300
08 nov 20230.2 Dividendo
07 nov 202350,6651,7350,5451,5751,201.304.500
*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...