Última Hora: "PCP, Bloco e Os Verdes vão pedir a fiscalização sucessiva do novo Código do Trabalho - SIC Notícias" Tue, 20 Aug 2019 09:12:00 GMT    "Homem que sequestrou passageiros de autocarro no Rio de Janeiro foi morto pela polícia - PÚBLICO" Tue, 20 Aug 2019 12:05:00 GMT    "Medicina. Santa Casa abre clínica dentária gratuita para todas as crianças e jovens de Lisboa - PÚBLICO" Sun, 18 Aug 2019 21:51:00 GMT    "Porque é que os cabos não foram enterrados? Os argumentos da Altice e do Governo - ECO Economia Online" Tue, 20 Aug 2019 13:17:08 GMT    "O Bloco e Alexandre Soares dos Santos - Adolfo Mesquita Nunes - Jornal de Negócios - Portugal" Mon, 19 Aug 2019 18:45:00 GMT    "Lei laboral: Quais são as principais alterações em causa? - Jornal Económico" Tue, 20 Aug 2019 12:17:42 GMT    "Espanha oferece porto das Baleares, mas navio humanitário diz não ter condições para fazer a viagem - Observador" Mon, 19 Aug 2019 16:27:02 GMT    "Motoristas e Antram regressam hoje à mesa das negociações. O que esperar? - ECO Economia Online" Tue, 20 Aug 2019 05:49:28 GMT    "?Somos motoristas, não somos terroristas?: a história da greve que não parou o país - Expresso" Mon, 19 Aug 2019 12:07:12 GMT   "Primeiro-ministro italiano anuncia a demissão e acusa Salvini de "irresponsabilidade" - SAPO 24" Tue, 20 Aug 2019 13:03:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,970 (+1,040%) H&R Block - [Ticker: HRB]Gráfico H&R Block  Noticias H&R Block  Descargar Históricos de Metastock H&R Block y Otros  Análisis Técnico H&R Block  
Última Transacción27,980Hora de Cotización2018-12-03 - 00:00:00
Variación+0,970 (+1,040%)Rango 52 Semanas[0,000 - 0,000]
Máximo28,130Mínimo27,120
Volumen3.715.426Volumen Medio (3m)0
Demanda / Oferta24,450 x 2.100 - 24,460 x 600Yield
Cierre Anterior27,010PER0,00%
Apertura27,270EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 HRB desde 2000-01-01 hasta 2019-08-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0341,81950.00043,8841,6943,5000:00:00
2000-01-0440,694.195.60044,5040,1342,2500:00:00
2000-01-0544,504.974.80044,8841,0041,0000:00:00
2000-01-0644,061.623.20044,3842,6344,0000:00:00
2000-01-0745,561.531.20046,0044,1944,1900:00:00
2000-01-1045,19844.40045,6344,6945,4400:00:00
2000-01-1147,632.285.20048,0044,8145,0000:00:00
2000-01-1247,501.750.00048,2546,6347,6300:00:00
2000-01-1347,381.226.40047,5046,3847,3800:00:00
2000-01-1446,561.300.00047,2546,2547,2500:00:00
2000-01-1846,131.090.80046,6946,0046,4400:00:00
2000-01-1945,881.526.80046,6345,8146,0000:00:00
2000-01-2045,25722.00045,4444,6945,3800:00:00
2000-01-2144,941.661.20045,2544,1345,2500:00:00
2000-01-2443,811.177.60045,2543,6345,1300:00:00
2000-01-2543,501.744.40043,9442,5643,9400:00:00
2000-01-2643,691.266.40044,3843,3143,7500:00:00
2000-01-2743,811.496.80044,6343,2543,7500:00:00
2000-01-2843,751.369.20043,7542,5043,6300:00:00
2000-01-3143,131.083.60043,7543,0043,7500:00:00
2000-02-0142,561.889.20044,0042,3843,1300:00:00
2000-02-0244,501.692.40044,6942,3142,3800:00:00
2000-02-0345,382.635.60045,6944,5644,5600:00:00
2000-02-0446,001.549.20046,0044,6345,1300:00:00
2000-02-0745,441.480.80045,6945,3145,6300:00:00
2000-02-0845,311.656.40045,8845,0645,3800:00:00
2000-02-0943,061.410.80045,1942,8145,1900:00:00
2000-02-1043,131.910.00043,2542,3143,0000:00:00
2000-02-1143,191.094.80043,5043,0043,0600:00:00
2000-02-1442,751.642.40043,3142,7543,1900:00:00
2000-02-1543,381.252.00043,3842,3842,9400:00:00
2000-02-1642,941.748.00043,9442,7543,2500:00:00
2000-02-1740,691.820.80043,0040,5643,0000:00:00
2000-02-1840,381.450.80041,5639,5040,8800:00:00
2000-02-2240,441.176.40041,1939,9440,3800:00:00
2000-02-2340,691.483.60041,1940,1940,1900:00:00
2000-02-2442,503.401.20042,5041,1341,1300:00:00
2000-02-2542,881.857.60043,8142,3842,3800:00:00
2000-02-2841,631.032.00042,8141,3842,7500:00:00
2000-02-2943,882.210.00044,1341,2541,8800:00:00
2000-03-0143,751.895.20044,5043,3844,1300:00:00
2000-03-0243,941.186.80044,0042,2543,7500:00:00
2000-03-0344,882.205.20044,9443,8843,8800:00:00
2000-03-0644,751.843.20045,0043,7544,3800:00:00
2000-03-0742,50816.40044,6342,5044,6300:00:00
2000-03-0842,381.273.60043,1341,7542,6300:00:00
2000-03-0943,131.380.00043,3841,8841,8800:00:00
2000-03-1042,941.018.80044,0042,6343,0000:00:00
2000-03-1342,06852.40042,8141,9442,6900:00:00
2000-03-1441,00910.00041,9440,8841,6900:00:00
2000-03-1541,882.150.00042,6941,0641,2500:00:00
2000-03-1645,134.396.80046,0042,8843,2500:00:00
2000-03-1744,943.086.40047,1944,8845,1300:00:00
2000-03-2043,691.135.60045,0643,2544,9400:00:00
2000-03-2145,252.830.80046,2543,8843,9400:00:00
2000-03-2244,131.482.40045,0043,2544,8800:00:00
2000-03-2344,253.953.60045,0043,8144,3800:00:00
2000-03-2442,813.642.00045,7542,3845,0000:00:00
2000-03-2745,063.376.80046,3842,9442,9400:00:00
2000-03-2845,252.553.20046,1944,6344,6900:00:00
2000-03-2944,561.207.60045,5044,3145,2500:00:00
2000-03-3044,381.143.60045,0644,2544,6300:00:00
2000-03-3144,751.421.20045,1943,6944,1300:00:00
2000-04-0345,691.013.60045,7544,7544,7500:00:00
2000-04-0444,441.451.20045,6344,1945,5000:00:00
2000-04-0545,561.444.40045,5644,0644,2500:00:00
2000-04-0645,441.290.00046,0045,0045,5600:00:00
2000-04-0746,251.893.60046,4445,3845,8800:00:00
2000-04-1048,062.253.60048,5046,5046,6300:00:00
2000-04-1146,881.295.60048,8146,8148,0000:00:00
2000-04-1248,192.212.00049,5047,3847,3800:00:00
2000-04-1347,381.481.20048,4447,0648,0000:00:00
2000-04-1443,312.094.40046,8843,1946,8800:00:00
2000-04-1744,441.925.60044,6943,3843,3800:00:00
2000-04-1843,062.715.60044,7542,5044,1900:00:00
2000-04-1943,631.404.40043,7543,0043,1900:00:00
2000-04-2044,811.506.80045,1943,0043,3800:00:00
2000-04-2445,501.166.80045,6344,4444,5000:00:00
2000-04-2545,88974.40046,1945,0645,1300:00:00
2000-04-2643,88922.40045,3843,6945,3800:00:00
2000-04-2742,691.726.80042,7541,7542,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters