|
 H&R Block - [Ticker: HRB] |     | | Última Transacción | 27,980 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,970 (+1,040%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28,130 | Mínimo | 27,120 | | Volumen | 3.715.426 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 24,450 x 2.100 - 24,460 x 600 | Yield | | | Cierre Anterior | 27,010 | PER | 0,00% | | Apertura | 27,270 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 41,81 | 950.000 | 43,88 | 41,69 | 43,50 | 00:00:00 | | 2000-01-04 | 40,69 | 4.195.600 | 44,50 | 40,13 | 42,25 | 00:00:00 | | 2000-01-05 | 44,50 | 4.974.800 | 44,88 | 41,00 | 41,00 | 00:00:00 | | 2000-01-06 | 44,06 | 1.623.200 | 44,38 | 42,63 | 44,00 | 00:00:00 | | 2000-01-07 | 45,56 | 1.531.200 | 46,00 | 44,19 | 44,19 | 00:00:00 | | 2000-01-10 | 45,19 | 844.400 | 45,63 | 44,69 | 45,44 | 00:00:00 | | 2000-01-11 | 47,63 | 2.285.200 | 48,00 | 44,81 | 45,00 | 00:00:00 | | 2000-01-12 | 47,50 | 1.750.000 | 48,25 | 46,63 | 47,63 | 00:00:00 | | 2000-01-13 | 47,38 | 1.226.400 | 47,50 | 46,38 | 47,38 | 00:00:00 | | 2000-01-14 | 46,56 | 1.300.000 | 47,25 | 46,25 | 47,25 | 00:00:00 | | 2000-01-18 | 46,13 | 1.090.800 | 46,69 | 46,00 | 46,44 | 00:00:00 | | 2000-01-19 | 45,88 | 1.526.800 | 46,63 | 45,81 | 46,00 | 00:00:00 | | 2000-01-20 | 45,25 | 722.000 | 45,44 | 44,69 | 45,38 | 00:00:00 | | 2000-01-21 | 44,94 | 1.661.200 | 45,25 | 44,13 | 45,25 | 00:00:00 | | 2000-01-24 | 43,81 | 1.177.600 | 45,25 | 43,63 | 45,13 | 00:00:00 | | 2000-01-25 | 43,50 | 1.744.400 | 43,94 | 42,56 | 43,94 | 00:00:00 | | 2000-01-26 | 43,69 | 1.266.400 | 44,38 | 43,31 | 43,75 | 00:00:00 | | 2000-01-27 | 43,81 | 1.496.800 | 44,63 | 43,25 | 43,75 | 00:00:00 | | 2000-01-28 | 43,75 | 1.369.200 | 43,75 | 42,50 | 43,63 | 00:00:00 | | 2000-01-31 | 43,13 | 1.083.600 | 43,75 | 43,00 | 43,75 | 00:00:00 | | 2000-02-01 | 42,56 | 1.889.200 | 44,00 | 42,38 | 43,13 | 00:00:00 | | 2000-02-02 | 44,50 | 1.692.400 | 44,69 | 42,31 | 42,38 | 00:00:00 | | 2000-02-03 | 45,38 | 2.635.600 | 45,69 | 44,56 | 44,56 | 00:00:00 | | 2000-02-04 | 46,00 | 1.549.200 | 46,00 | 44,63 | 45,13 | 00:00:00 | | 2000-02-07 | 45,44 | 1.480.800 | 45,69 | 45,31 | 45,63 | 00:00:00 | | 2000-02-08 | 45,31 | 1.656.400 | 45,88 | 45,06 | 45,38 | 00:00:00 | | 2000-02-09 | 43,06 | 1.410.800 | 45,19 | 42,81 | 45,19 | 00:00:00 | | 2000-02-10 | 43,13 | 1.910.000 | 43,25 | 42,31 | 43,00 | 00:00:00 | | 2000-02-11 | 43,19 | 1.094.800 | 43,50 | 43,00 | 43,06 | 00:00:00 | | 2000-02-14 | 42,75 | 1.642.400 | 43,31 | 42,75 | 43,19 | 00:00:00 | | 2000-02-15 | 43,38 | 1.252.000 | 43,38 | 42,38 | 42,94 | 00:00:00 | | 2000-02-16 | 42,94 | 1.748.000 | 43,94 | 42,75 | 43,25 | 00:00:00 | | 2000-02-17 | 40,69 | 1.820.800 | 43,00 | 40,56 | 43,00 | 00:00:00 | | 2000-02-18 | 40,38 | 1.450.800 | 41,56 | 39,50 | 40,88 | 00:00:00 | | 2000-02-22 | 40,44 | 1.176.400 | 41,19 | 39,94 | 40,38 | 00:00:00 | | 2000-02-23 | 40,69 | 1.483.600 | 41,19 | 40,19 | 40,19 | 00:00:00 | | 2000-02-24 | 42,50 | 3.401.200 | 42,50 | 41,13 | 41,13 | 00:00:00 | | 2000-02-25 | 42,88 | 1.857.600 | 43,81 | 42,38 | 42,38 | 00:00:00 | | 2000-02-28 | 41,63 | 1.032.000 | 42,81 | 41,38 | 42,75 | 00:00:00 | | 2000-02-29 | 43,88 | 2.210.000 | 44,13 | 41,25 | 41,88 | 00:00:00 | | 2000-03-01 | 43,75 | 1.895.200 | 44,50 | 43,38 | 44,13 | 00:00:00 | | 2000-03-02 | 43,94 | 1.186.800 | 44,00 | 42,25 | 43,75 | 00:00:00 | | 2000-03-03 | 44,88 | 2.205.200 | 44,94 | 43,88 | 43,88 | 00:00:00 | | 2000-03-06 | 44,75 | 1.843.200 | 45,00 | 43,75 | 44,38 | 00:00:00 | | 2000-03-07 | 42,50 | 816.400 | 44,63 | 42,50 | 44,63 | 00:00:00 | | 2000-03-08 | 42,38 | 1.273.600 | 43,13 | 41,75 | 42,63 | 00:00:00 | | 2000-03-09 | 43,13 | 1.380.000 | 43,38 | 41,88 | 41,88 | 00:00:00 | | 2000-03-10 | 42,94 | 1.018.800 | 44,00 | 42,63 | 43,00 | 00:00:00 | | 2000-03-13 | 42,06 | 852.400 | 42,81 | 41,94 | 42,69 | 00:00:00 | | 2000-03-14 | 41,00 | 910.000 | 41,94 | 40,88 | 41,69 | 00:00:00 | | 2000-03-15 | 41,88 | 2.150.000 | 42,69 | 41,06 | 41,25 | 00:00:00 | | 2000-03-16 | 45,13 | 4.396.800 | 46,00 | 42,88 | 43,25 | 00:00:00 | | 2000-03-17 | 44,94 | 3.086.400 | 47,19 | 44,88 | 45,13 | 00:00:00 | | 2000-03-20 | 43,69 | 1.135.600 | 45,06 | 43,25 | 44,94 | 00:00:00 | | 2000-03-21 | 45,25 | 2.830.800 | 46,25 | 43,88 | 43,94 | 00:00:00 | | 2000-03-22 | 44,13 | 1.482.400 | 45,00 | 43,25 | 44,88 | 00:00:00 | | 2000-03-23 | 44,25 | 3.953.600 | 45,00 | 43,81 | 44,38 | 00:00:00 | | 2000-03-24 | 42,81 | 3.642.000 | 45,75 | 42,38 | 45,00 | 00:00:00 | | 2000-03-27 | 45,06 | 3.376.800 | 46,38 | 42,94 | 42,94 | 00:00:00 | | 2000-03-28 | 45,25 | 2.553.200 | 46,19 | 44,63 | 44,69 | 00:00:00 | | 2000-03-29 | 44,56 | 1.207.600 | 45,50 | 44,31 | 45,25 | 00:00:00 | | 2000-03-30 | 44,38 | 1.143.600 | 45,06 | 44,25 | 44,63 | 00:00:00 | | 2000-03-31 | 44,75 | 1.421.200 | 45,19 | 43,69 | 44,13 | 00:00:00 | | 2000-04-03 | 45,69 | 1.013.600 | 45,75 | 44,75 | 44,75 | 00:00:00 | | 2000-04-04 | 44,44 | 1.451.200 | 45,63 | 44,19 | 45,50 | 00:00:00 | | 2000-04-05 | 45,56 | 1.444.400 | 45,56 | 44,06 | 44,25 | 00:00:00 | | 2000-04-06 | 45,44 | 1.290.000 | 46,00 | 45,00 | 45,56 | 00:00:00 | | 2000-04-07 | 46,25 | 1.893.600 | 46,44 | 45,38 | 45,88 | 00:00:00 | | 2000-04-10 | 48,06 | 2.253.600 | 48,50 | 46,50 | 46,63 | 00:00:00 | | 2000-04-11 | 46,88 | 1.295.600 | 48,81 | 46,81 | 48,00 | 00:00:00 | | 2000-04-12 | 48,19 | 2.212.000 | 49,50 | 47,38 | 47,38 | 00:00:00 | | 2000-04-13 | 47,38 | 1.481.200 | 48,44 | 47,06 | 48,00 | 00:00:00 | | 2000-04-14 | 43,31 | 2.094.400 | 46,88 | 43,19 | 46,88 | 00:00:00 | | 2000-04-17 | 44,44 | 1.925.600 | 44,69 | 43,38 | 43,38 | 00:00:00 | | 2000-04-18 | 43,06 | 2.715.600 | 44,75 | 42,50 | 44,19 | 00:00:00 | | 2000-04-19 | 43,63 | 1.404.400 | 43,75 | 43,00 | 43,19 | 00:00:00 | | 2000-04-20 | 44,81 | 1.506.800 | 45,19 | 43,00 | 43,38 | 00:00:00 | | 2000-04-24 | 45,50 | 1.166.800 | 45,63 | 44,44 | 44,50 | 00:00:00 | | 2000-04-25 | 45,88 | 974.400 | 46,19 | 45,06 | 45,13 | 00:00:00 | | 2000-04-26 | 43,88 | 922.400 | 45,38 | 43,69 | 45,38 | 00:00:00 | | 2000-04-27 | 42,69 | 1.726.800 | 42,75 | 41,75 | 42,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
