|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 45,20 | 1.999.200 | 45,24 | 43,91 | 44,23 | 00:00:00 | | 2003-07-09 | 44,49 | 2.408.000 | 45,11 | 44,31 | 44,95 | 00:00:00 | | 2003-07-10 | 44,38 | 2.675.800 | 44,72 | 44,13 | 44,49 | 00:00:00 | | 2003-07-11 | 45,02 | 2.217.600 | 45,67 | 44,53 | 44,55 | 00:00:00 | | 2003-07-14 | 45,06 | 2.366.000 | 46,00 | 44,91 | 45,75 | 00:00:00 | | 2003-07-15 | 44,00 | 3.533.800 | 45,40 | 43,81 | 45,40 | 00:00:00 | | 2003-07-16 | 43,83 | 5.623.200 | 44,10 | 43,35 | 44,10 | 00:00:00 | | 2003-07-17 | 43,72 | 3.034.600 | 43,82 | 43,08 | 43,82 | 00:00:00 | | 2003-07-18 | 44,38 | 2.090.200 | 44,55 | 43,80 | 43,97 | 00:00:00 | | 2003-07-21 | 44,82 | 4.036.800 | 45,80 | 44,66 | 44,90 | 00:00:00 | | 2003-07-22 | 45,00 | 2.988.200 | 45,10 | 44,42 | 45,03 | 00:00:00 | | 2003-07-23 | 44,92 | 2.615.800 | 45,15 | 44,44 | 44,75 | 00:00:00 | | 2003-07-24 | 44,49 | 2.512.400 | 45,77 | 44,49 | 45,30 | 00:00:00 | | 2003-07-25 | 44,51 | 4.544.200 | 44,67 | 44,07 | 44,50 | 00:00:00 | | 2003-07-28 | 44,43 | 2.152.000 | 44,82 | 44,11 | 44,61 | 00:00:00 | | 2003-07-29 | 43,80 | 2.492.600 | 44,47 | 43,62 | 44,33 | 00:00:00 | | 2003-07-30 | 42,85 | 8.583.000 | 43,71 | 42,10 | 43,70 | 00:00:00 | | 2003-07-31 | 42,39 | 4.285.200 | 42,94 | 42,30 | 42,85 | 00:00:00 | | 2003-08-01 | 41,62 | 4.498.200 | 42,32 | 41,50 | 41,99 | 00:00:00 | | 2003-08-04 | 42,14 | 3.888.800 | 42,18 | 41,02 | 41,40 | 00:00:00 | | 2003-08-05 | 41,18 | 3.321.600 | 42,46 | 41,08 | 41,98 | 00:00:00 | | 2003-08-06 | 41,75 | 3.103.400 | 41,85 | 41,28 | 41,80 | 00:00:00 | | 2003-08-07 | 42,49 | 2.806.600 | 42,55 | 41,66 | 41,66 | 00:00:00 | | 2003-08-08 | 42,46 | 2.598.400 | 42,53 | 42,01 | 42,44 | 00:00:00 | | 2003-08-11 | 42,42 | 2.209.000 | 42,94 | 42,23 | 42,70 | 00:00:00 | | 2003-08-12 | 42,75 | 1.436.000 | 42,94 | 42,36 | 42,60 | 00:00:00 | | 2003-08-13 | 42,28 | 2.985.800 | 42,78 | 41,86 | 42,78 | 00:00:00 | | 2003-08-14 | 42,08 | 4.409.200 | 42,20 | 41,51 | 42,20 | 00:00:00 | | 2003-08-15 | 42,14 | 1.045.000 | 42,17 | 41,66 | 41,90 | 00:00:00 | | 2003-08-18 | 41,76 | 3.865.800 | 41,89 | 41,25 | 41,35 | 00:00:00 | | 2003-08-19 | 41,98 | 3.530.000 | 41,98 | 41,31 | 41,76 | 00:00:00 | | 2003-08-20 | 41,82 | 3.791.000 | 42,16 | 41,63 | 41,75 | 00:00:00 | | 2003-08-21 | 42,00 | 3.027.800 | 42,25 | 41,89 | 42,00 | 00:00:00 | | 2003-08-22 | 41,57 | 2.698.000 | 42,24 | 41,48 | 42,06 | 00:00:00 | | 2003-08-25 | 41,25 | 2.606.800 | 41,67 | 41,00 | 41,62 | 00:00:00 | | 2003-08-26 | 41,74 | 4.147.600 | 42,08 | 40,70 | 41,24 | 00:00:00 | | 2003-08-27 | 43,15 | 6.793.800 | 43,92 | 42,90 | 43,25 | 00:00:00 | | 2003-08-28 | 43,79 | 3.100.200 | 43,80 | 43,20 | 43,35 | 00:00:00 | | 2003-08-29 | 44,10 | 2.128.600 | 44,14 | 43,50 | 43,70 | 00:00:00 | | 2003-09-02 | 43,70 | 3.085.000 | 44,28 | 43,60 | 44,00 | 00:00:00 | | 2003-09-03 | 43,65 | 3.004.400 | 43,86 | 43,20 | 43,60 | 00:00:00 | | 2003-09-04 | 43,83 | 1.897.800 | 44,00 | 43,56 | 43,66 | 00:00:00 | | 2003-09-05 | 41,75 | 8.025.000 | 42,95 | 41,54 | 42,50 | 00:00:00 | | 2003-09-08 | 42,20 | 3.751.000 | 42,20 | 41,56 | 41,56 | 00:00:00 | | 2003-09-09 | 41,79 | 2.530.600 | 42,10 | 41,73 | 41,95 | 00:00:00 | | 2003-09-10 | 41,13 | 8.442.400 | 42,51 | 40,20 | 41,40 | 00:00:00 | | 2003-09-11 | 41,10 | 1.905.400 | 41,54 | 41,06 | 41,38 | 00:00:00 | | 2003-09-12 | 41,12 | 1.601.800 | 41,35 | 40,85 | 41,20 | 00:00:00 | | 2003-09-15 | 40,99 | 3.138.600 | 41,05 | 40,55 | 41,02 | 00:00:00 | | 2003-09-16 | 42,20 | 2.986.600 | 42,20 | 41,00 | 41,00 | 00:00:00 | | 2003-09-17 | 42,75 | 3.438.000 | 42,88 | 42,10 | 42,10 | 00:00:00 | | 2003-09-18 | 42,92 | 2.718.800 | 43,01 | 42,31 | 42,80 | 00:00:00 | | 2003-09-19 | 42,26 | 2.368.400 | 42,95 | 41,98 | 42,95 | 00:00:00 | | 2003-09-22 | 42,20 | 1.631.000 | 42,25 | 41,78 | 42,15 | 00:00:00 | | 2003-09-23 | 42,30 | 1.404.000 | 42,37 | 41,95 | 42,08 | 00:00:00 | | 2003-09-24 | 41,78 | 2.559.000 | 42,23 | 41,67 | 42,20 | 00:00:00 | | 2003-09-25 | 41,58 | 2.618.200 | 42,20 | 41,47 | 41,77 | 00:00:00 | | 2003-09-26 | 41,27 | 1.646.800 | 41,65 | 41,23 | 41,55 | 00:00:00 | | 2003-09-29 | 42,05 | 2.140.000 | 42,05 | 41,42 | 41,47 | 00:00:00 | | 2003-09-30 | 43,15 | 4.357.800 | 43,28 | 42,82 | 43,00 | 00:00:00 | | 2003-10-01 | 43,08 | 3.707.000 | 43,37 | 42,46 | 43,15 | 00:00:00 | | 2003-10-02 | 43,52 | 2.262.000 | 43,58 | 42,95 | 43,00 | 00:00:00 | | 2003-10-03 | 43,02 | 2.512.200 | 43,92 | 42,87 | 43,82 | 00:00:00 | | 2003-10-06 | 43,19 | 1.221.000 | 43,26 | 42,65 | 43,10 | 00:00:00 | | 2003-10-07 | 44,13 | 2.489.000 | 44,13 | 43,15 | 43,20 | 00:00:00 | | 2003-10-08 | 43,84 | 2.006.000 | 44,15 | 43,80 | 44,13 | 00:00:00 | | 2003-10-09 | 44,01 | 1.703.400 | 44,29 | 43,84 | 43,84 | 00:00:00 | | 2003-10-10 | 44,31 | 1.516.600 | 44,48 | 43,80 | 43,96 | 00:00:00 | | 2003-10-13 | 44,87 | 1.909.600 | 45,31 | 44,31 | 44,31 | 00:00:00 | | 2003-10-14 | 44,79 | 1.362.000 | 45,01 | 44,63 | 44,80 | 00:00:00 | | 2003-10-15 | 45,80 | 3.772.600 | 45,82 | 44,85 | 45,07 | 00:00:00 | | 2003-10-16 | 47,00 | 4.432.800 | 47,48 | 45,87 | 45,95 | 00:00:00 | | 2003-10-17 | 47,03 | 2.613.200 | 47,24 | 46,56 | 47,00 | 00:00:00 | | 2003-10-20 | 47,00 | 1.494.600 | 47,21 | 46,66 | 47,03 | 00:00:00 | | 2003-10-21 | 47,90 | 2.556.000 | 47,98 | 47,00 | 47,00 | 00:00:00 | | 2003-10-22 | 47,02 | 1.650.800 | 47,71 | 46,80 | 47,70 | 00:00:00 | | 2003-10-23 | 47,14 | 3.783.400 | 47,70 | 46,91 | 47,10 | 00:00:00 | | 2003-10-24 | 47,24 | 1.355.600 | 47,24 | 46,50 | 47,00 | 00:00:00 | | 2003-10-27 | 47,45 | 1.291.400 | 47,90 | 47,20 | 47,20 | 00:00:00 | | 2003-10-28 | 47,94 | 1.465.400 | 47,94 | 47,02 | 47,46 | 00:00:00 | | 2003-10-29 | 48,26 | 1.218.400 | 48,36 | 47,63 | 47,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
