|
 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 | | 2003-10-29 | 48,26 | 1.218.400 | 48,36 | 47,63 | 47,80 | 00:00:00 | | 2003-10-30 | 47,59 | 1.580.000 | 48,25 | 47,48 | 48,25 | 00:00:00 | | 2003-10-31 | 47,09 | 1.710.400 | 47,78 | 47,05 | 47,58 | 00:00:00 | | 2003-11-03 | 47,46 | 2.261.400 | 47,95 | 47,14 | 47,14 | 00:00:00 | | 2003-11-04 | 47,66 | 1.924.400 | 47,72 | 46,87 | 47,25 | 00:00:00 | | 2003-11-05 | 48,43 | 2.443.600 | 48,65 | 47,20 | 47,60 | 00:00:00 | | 2003-11-06 | 48,10 | 1.835.400 | 48,37 | 47,61 | 48,35 | 00:00:00 | | 2003-11-07 | 48,64 | 1.973.800 | 49,17 | 48,35 | 48,41 | 00:00:00 | | 2003-11-10 | 48,63 | 1.540.000 | 48,74 | 48,23 | 48,64 | 00:00:00 | | 2003-11-11 | 48,32 | 1.393.200 | 48,68 | 48,24 | 48,45 | 00:00:00 | | 2003-11-12 | 49,19 | 1.399.400 | 49,20 | 48,32 | 48,38 | 00:00:00 | | 2003-11-13 | 49,19 | 1.242.600 | 49,21 | 48,85 | 49,19 | 00:00:00 | | 2003-11-14 | 48,39 | 1.185.200 | 49,13 | 48,34 | 48,95 | 00:00:00 | | 2003-11-17 | 47,75 | 1.244.400 | 48,20 | 47,28 | 48,20 | 00:00:00 | | 2003-11-18 | 48,06 | 1.539.400 | 48,27 | 47,80 | 47,90 | 00:00:00 | | 2003-11-19 | 48,02 | 1.056.800 | 48,10 | 47,82 | 48,00 | 00:00:00 | | 2003-11-20 | 47,91 | 979.000 | 48,58 | 47,37 | 47,77 | 00:00:00 | | 2003-11-21 | 48,75 | 1.320.400 | 48,75 | 47,88 | 48,00 | 00:00:00 | | 2003-11-24 | 49,15 | 1.289.800 | 49,23 | 48,68 | 48,76 | 00:00:00 | | 2003-11-25 | 49,40 | 1.957.800 | 49,67 | 49,08 | 49,14 | 00:00:00 | | 2003-11-26 | 53,41 | 9.007.200 | 53,45 | 50,75 | 51,16 | 00:00:00 | | 2003-11-28 | 54,29 | 2.762.600 | 54,59 | 52,55 | 52,55 | 00:00:00 | | 2003-12-01 | 53,85 | 4.967.200 | 54,24 | 53,35 | 54,00 | 00:00:00 | | 2003-12-02 | 53,93 | 2.489.000 | 54,29 | 53,66 | 53,85 | 00:00:00 | | 2003-12-03 | 53,06 | 3.907.600 | 53,72 | 52,50 | 52,50 | 00:00:00 | | 2003-12-04 | 53,55 | 2.514.400 | 53,75 | 53,06 | 53,17 | 00:00:00 | | 2003-12-05 | 52,67 | 2.514.200 | 53,25 | 52,65 | 53,20 | 00:00:00 | | 2003-12-08 | 52,73 | 2.116.000 | 52,84 | 52,27 | 52,65 | 00:00:00 | | 2003-12-09 | 51,73 | 3.633.600 | 52,74 | 51,67 | 52,74 | 00:00:00 | | 2003-12-10 | 50,65 | 3.186.200 | 51,52 | 50,50 | 51,52 | 00:00:00 | | 2003-12-11 | 51,69 | 2.442.200 | 51,90 | 50,66 | 50,66 | 00:00:00 | | 2003-12-12 | 51,72 | 1.547.000 | 52,22 | 51,48 | 52,15 | 00:00:00 | | 2003-12-15 | 51,45 | 3.619.400 | 51,82 | 51,27 | 51,65 | 00:00:00 | | 2003-12-16 | 52,17 | 2.247.200 | 52,26 | 51,40 | 51,40 | 00:00:00 | | 2003-12-17 | 52,30 | 1.537.000 | 52,30 | 51,75 | 52,17 | 00:00:00 | | 2003-12-18 | 53,20 | 2.196.800 | 53,20 | 52,27 | 52,30 | 00:00:00 | | 2003-12-19 | 53,36 | 2.067.000 | 53,51 | 52,90 | 53,50 | 00:00:00 | | 2003-12-22 | 53,32 | 1.638.600 | 53,36 | 53,02 | 53,25 | 00:00:00 | | 2003-12-23 | 54,00 | 2.248.800 | 54,00 | 53,33 | 53,37 | 00:00:00 | | 2003-12-24 | 53,90 | 868.600 | 54,03 | 53,84 | 54,00 | 00:00:00 | | 2003-12-26 | 54,05 | 788.600 | 54,24 | 53,91 | 53,91 | 00:00:00 | | 2003-12-29 | 54,70 | 2.242.800 | 54,77 | 54,01 | 54,01 | 00:00:00 | | 2003-12-30 | 55,32 | 2.390.800 | 55,36 | 54,69 | 54,75 | 00:00:00 | | 2003-12-31 | 55,37 | 2.255.400 | 55,78 | 55,15 | 55,20 | 00:00:00 | | 2004-01-02 | 55,72 | 2.929.600 | 56,10 | 55,40 | 55,40 | 00:00:00 | | 2004-01-05 | 55,95 | 2.495.800 | 56,13 | 55,64 | 56,05 | 00:00:00 | | 2004-01-06 | 56,23 | 1.854.800 | 56,29 | 55,62 | 55,95 | 00:00:00 | | 2004-01-07 | 55,65 | 2.447.800 | 56,00 | 55,24 | 56,00 | 00:00:00 | | 2004-01-08 | 54,82 | 3.410.600 | 56,00 | 54,60 | 55,95 | 00:00:00 | | 2004-01-09 | 54,86 | 2.201.400 | 55,47 | 54,73 | 54,80 | 00:00:00 | | 2004-01-12 | 54,98 | 2.149.000 | 55,25 | 54,62 | 54,75 | 00:00:00 | | 2004-01-13 | 54,73 | 1.608.200 | 55,40 | 54,70 | 55,05 | 00:00:00 | | 2004-01-14 | 56,84 | 3.428.600 | 57,00 | 54,71 | 54,74 | 00:00:00 | | 2004-01-15 | 57,68 | 2.550.600 | 57,83 | 56,84 | 56,87 | 00:00:00 | | 2004-01-16 | 57,57 | 1.557.600 | 58,30 | 57,55 | 58,30 | 00:00:00 | | 2004-01-20 | 57,91 | 1.652.000 | 58,14 | 57,24 | 57,58 | 00:00:00 | | 2004-01-21 | 58,46 | 1.634.800 | 58,46 | 57,69 | 57,83 | 00:00:00 | | 2004-01-22 | 59,42 | 2.009.200 | 59,50 | 58,52 | 58,55 | 00:00:00 | | 2004-01-23 | 58,85 | 3.245.800 | 60,18 | 58,75 | 59,60 | 00:00:00 | | 2004-01-26 | 59,08 | 2.063.000 | 59,14 | 58,00 | 58,85 | 00:00:00 | | 2004-01-27 | 58,92 | 1.254.600 | 59,05 | 58,48 | 58,72 | 00:00:00 | | 2004-01-28 | 58,00 | 2.887.800 | 59,69 | 58,00 | 58,93 | 00:00:00 | | 2004-01-29 | 57,72 | 3.470.200 | 58,01 | 57,19 | 58,01 | 00:00:00 | | 2004-01-30 | 57,93 | 1.963.400 | 58,09 | 57,40 | 57,72 | 00:00:00 | | 2004-02-02 | 57,78 | 1.587.000 | 58,50 | 57,47 | 58,22 | 00:00:00 | | 2004-02-03 | 59,02 | 2.405.400 | 59,52 | 57,60 | 57,79 | 00:00:00 | | 2004-02-04 | 58,06 | 1.870.200 | 59,02 | 57,80 | 59,01 | 00:00:00 | | 2004-02-05 | 58,34 | 2.275.200 | 58,50 | 57,70 | 58,07 | 00:00:00 | | 2004-02-06 | 58,90 | 1.263.000 | 59,25 | 58,56 | 58,59 | 00:00:00 | | 2004-02-09 | 60,48 | 2.909.800 | 60,68 | 59,09 | 59,10 | 00:00:00 | | 2004-02-10 | 59,58 | 2.624.800 | 60,69 | 59,33 | 60,48 | 00:00:00 | | 2004-02-11 | 60,71 | 2.521.400 | 61,00 | 59,56 | 59,59 | 00:00:00 | | 2004-02-12 | 60,12 | 2.164.600 | 60,40 | 59,51 | 60,17 | 00:00:00 | | 2004-02-13 | 59,70 | 1.585.400 | 60,10 | 59,56 | 60,00 | 00:00:00 | | 2004-02-17 | 60,39 | 1.909.200 | 60,93 | 60,05 | 60,18 | 00:00:00 | | 2004-02-18 | 60,22 | 1.622.200 | 60,45 | 59,87 | 60,45 | 00:00:00 | | 2004-02-19 | 59,60 | 1.887.200 | 60,37 | 59,55 | 60,35 | 00:00:00 | | 2004-02-20 | 59,55 | 1.843.600 | 59,97 | 59,31 | 59,85 | 00:00:00 | | 2004-02-23 | 58,95 | 1.594.000 | 59,65 | 58,75 | 59,65 | 00:00:00 | | 2004-02-24 | 58,50 | 3.035.000 | 59,22 | 58,14 | 58,68 | 00:00:00 | | 2004-02-25 | 54,41 | 13.265.400 | 58,37 | 53,92 | 56,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
