|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 32,95 | 6.513.800 | 33,50 | 31,99 | 32,25 | 00:00:00 | | 2002-11-15 | 33,37 | 6.732.200 | 33,50 | 32,30 | 32,75 | 00:00:00 | | 2002-11-18 | 35,18 | 6.963.400 | 36,94 | 33,37 | 33,37 | 00:00:00 | | 2002-11-19 | 37,53 | 12.848.400 | 39,86 | 37,10 | 38,65 | 00:00:00 | | 2002-11-20 | 37,46 | 4.077.200 | 38,13 | 37,01 | 37,54 | 00:00:00 | | 2002-11-21 | 38,37 | 2.704.400 | 38,81 | 37,65 | 38,00 | 00:00:00 | | 2002-11-22 | 38,95 | 2.273.800 | 39,15 | 38,16 | 38,37 | 00:00:00 | | 2002-11-25 | 38,38 | 2.975.600 | 39,33 | 38,00 | 39,05 | 00:00:00 | | 2002-11-26 | 38,50 | 3.403.800 | 38,99 | 37,34 | 38,35 | 00:00:00 | | 2002-11-27 | 38,33 | 5.666.400 | 39,80 | 37,65 | 39,50 | 00:00:00 | | 2002-11-29 | 38,33 | 1.242.000 | 38,87 | 38,17 | 38,40 | 00:00:00 | | 2002-12-02 | 39,03 | 2.765.800 | 39,43 | 38,51 | 39,00 | 00:00:00 | | 2002-12-03 | 39,26 | 1.932.200 | 39,32 | 38,50 | 39,03 | 00:00:00 | | 2002-12-04 | 39,60 | 2.473.400 | 39,80 | 38,56 | 39,27 | 00:00:00 | | 2002-12-05 | 39,20 | 1.722.000 | 39,60 | 38,53 | 39,60 | 00:00:00 | | 2002-12-06 | 38,60 | 2.879.400 | 39,60 | 38,20 | 38,70 | 00:00:00 | | 2002-12-09 | 37,52 | 3.667.400 | 39,00 | 37,41 | 38,55 | 00:00:00 | | 2002-12-10 | 38,40 | 2.521.200 | 38,43 | 37,55 | 37,75 | 00:00:00 | | 2002-12-11 | 39,28 | 2.766.800 | 39,30 | 38,15 | 38,15 | 00:00:00 | | 2002-12-12 | 38,04 | 4.360.200 | 39,30 | 37,65 | 39,28 | 00:00:00 | | 2002-12-13 | 38,76 | 2.962.400 | 39,08 | 37,70 | 38,05 | 00:00:00 | | 2002-12-16 | 39,33 | 2.327.200 | 39,52 | 38,95 | 39,45 | 00:00:00 | | 2002-12-17 | 40,10 | 3.154.200 | 40,44 | 39,40 | 39,40 | 00:00:00 | | 2002-12-18 | 40,11 | 2.548.000 | 40,45 | 39,89 | 40,15 | 00:00:00 | | 2002-12-19 | 39,95 | 2.252.400 | 40,51 | 39,75 | 39,98 | 00:00:00 | | 2002-12-20 | 41,40 | 3.276.400 | 41,42 | 40,15 | 40,15 | 00:00:00 | | 2002-12-23 | 41,62 | 2.182.000 | 42,08 | 41,18 | 41,19 | 00:00:00 | | 2002-12-24 | 41,14 | 785.800 | 41,61 | 41,10 | 41,51 | 00:00:00 | | 2002-12-26 | 40,85 | 1.449.800 | 41,47 | 40,73 | 41,00 | 00:00:00 | | 2002-12-27 | 39,95 | 1.354.200 | 40,80 | 39,82 | 40,75 | 00:00:00 | | 2002-12-30 | 40,03 | 2.275.200 | 40,09 | 39,65 | 39,65 | 00:00:00 | | 2002-12-31 | 40,20 | 1.557.200 | 40,48 | 39,86 | 40,00 | 00:00:00 | | 2003-01-02 | 41,25 | 4.588.200 | 41,27 | 38,65 | 39,70 | 00:00:00 | | 2003-01-03 | 41,17 | 2.107.200 | 41,26 | 40,63 | 41,26 | 00:00:00 | | 2003-01-06 | 43,05 | 2.933.400 | 43,40 | 41,09 | 41,09 | 00:00:00 | | 2003-01-07 | 41,68 | 5.551.800 | 43,05 | 41,07 | 42,00 | 00:00:00 | | 2003-01-08 | 41,50 | 2.304.800 | 42,05 | 41,20 | 41,48 | 00:00:00 | | 2003-01-09 | 40,80 | 4.438.800 | 41,92 | 40,80 | 41,63 | 00:00:00 | | 2003-01-10 | 40,75 | 2.440.600 | 40,90 | 40,29 | 40,75 | 00:00:00 | | 2003-01-13 | 41,00 | 1.962.400 | 41,26 | 40,84 | 41,05 | 00:00:00 | | 2003-01-14 | 40,97 | 1.771.200 | 41,12 | 40,77 | 41,00 | 00:00:00 | | 2003-01-15 | 41,18 | 2.195.200 | 41,27 | 40,81 | 41,00 | 00:00:00 | | 2003-01-16 | 41,43 | 2.574.600 | 41,87 | 41,19 | 41,19 | 00:00:00 | | 2003-01-17 | 41,12 | 1.535.200 | 41,66 | 40,95 | 41,25 | 00:00:00 | | 2003-01-21 | 39,63 | 3.511.200 | 41,12 | 39,62 | 41,01 | 00:00:00 | | 2003-01-22 | 39,20 | 2.043.200 | 40,04 | 39,19 | 39,64 | 00:00:00 | | 2003-01-23 | 39,68 | 1.745.200 | 39,69 | 38,95 | 39,35 | 00:00:00 | | 2003-01-24 | 38,80 | 2.179.800 | 39,65 | 38,64 | 39,57 | 00:00:00 | | 2003-01-27 | 38,21 | 2.332.000 | 38,92 | 37,90 | 38,70 | 00:00:00 | | 2003-01-28 | 38,28 | 1.719.800 | 38,73 | 37,90 | 38,18 | 00:00:00 | | 2003-01-29 | 38,42 | 1.682.000 | 38,65 | 37,58 | 38,03 | 00:00:00 | | 2003-01-30 | 37,24 | 2.796.600 | 38,55 | 37,13 | 38,43 | 00:00:00 | | 2003-01-31 | 37,89 | 2.005.200 | 38,02 | 37,00 | 37,00 | 00:00:00 | | 2003-02-03 | 37,96 | 1.933.600 | 38,18 | 37,55 | 37,79 | 00:00:00 | | 2003-02-04 | 37,74 | 2.373.200 | 38,60 | 37,44 | 37,97 | 00:00:00 | | 2003-02-05 | 37,46 | 2.057.200 | 38,40 | 37,22 | 37,78 | 00:00:00 | | 2003-02-06 | 37,06 | 2.213.800 | 37,79 | 37,02 | 37,47 | 00:00:00 | | 2003-02-07 | 35,80 | 3.656.200 | 37,15 | 35,65 | 37,15 | 00:00:00 | | 2003-02-10 | 35,47 | 4.463.000 | 35,90 | 35,28 | 35,90 | 00:00:00 | | 2003-02-11 | 35,73 | 3.156.800 | 36,12 | 35,48 | 35,67 | 00:00:00 | | 2003-02-12 | 35,94 | 2.241.200 | 36,65 | 35,77 | 35,93 | 00:00:00 | | 2003-02-13 | 36,02 | 2.072.600 | 36,10 | 35,46 | 35,94 | 00:00:00 | | 2003-02-14 | 36,82 | 1.260.000 | 36,87 | 36,07 | 36,19 | 00:00:00 | | 2003-02-18 | 37,47 | 1.823.000 | 37,95 | 37,00 | 37,00 | 00:00:00 | | 2003-02-19 | 37,63 | 1.990.800 | 37,77 | 37,15 | 37,32 | 00:00:00 | | 2003-02-20 | 37,46 | 2.646.200 | 37,90 | 37,45 | 37,65 | 00:00:00 | | 2003-02-21 | 37,62 | 1.886.000 | 37,80 | 37,22 | 37,70 | 00:00:00 | | 2003-02-24 | 37,20 | 3.203.000 | 38,17 | 36,60 | 37,62 | 00:00:00 | | 2003-02-25 | 38,51 | 4.969.200 | 38,70 | 36,62 | 37,50 | 00:00:00 | | 2003-02-26 | 38,66 | 2.902.000 | 38,75 | 38,05 | 38,55 | 00:00:00 | | 2003-02-27 | 40,05 | 4.176.000 | 40,05 | 38,63 | 38,85 | 00:00:00 | | 2003-02-28 | 40,57 | 2.463.200 | 40,80 | 39,65 | 40,08 | 00:00:00 | | 2003-03-03 | 40,46 | 3.118.600 | 41,42 | 40,31 | 40,85 | 00:00:00 | | 2003-03-04 | 39,43 | 3.902.600 | 40,50 | 39,42 | 40,50 | 00:00:00 | | 2003-03-05 | 39,78 | 3.432.000 | 39,78 | 39,11 | 39,43 | 00:00:00 | | 2003-03-06 | 39,67 | 1.923.600 | 39,86 | 39,27 | 39,78 | 00:00:00 | | 2003-03-07 | 39,75 | 2.478.600 | 39,80 | 38,70 | 39,05 | 00:00:00 | | 2003-03-10 | 38,49 | 2.627.800 | 39,60 | 38,26 | 39,55 | 00:00:00 | | 2003-03-11 | 37,75 | 2.676.600 | 38,71 | 37,73 | 38,58 | 00:00:00 | | 2003-03-12 | 37,76 | 2.997.000 | 37,90 | 37,01 | 37,65 | 00:00:00 | | 2003-03-13 | 39,13 | 3.935.800 | 39,50 | 37,90 | 37,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
