|
 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 | | 2004-02-25 | 54,41 | 13.265.400 | 58,37 | 53,92 | 56,96 | 00:00:00 | | 2004-02-26 | 53,97 | 8.360.000 | 55,85 | 53,97 | 54,41 | 00:00:00 | | 2004-02-27 | 54,05 | 4.448.800 | 54,50 | 53,63 | 54,15 | 00:00:00 | | 2004-03-01 | 53,84 | 4.883.600 | 54,45 | 53,46 | 54,09 | 00:00:00 | | 2004-03-02 | 54,05 | 3.332.000 | 54,34 | 53,84 | 53,84 | 00:00:00 | | 2004-03-03 | 54,58 | 2.341.400 | 54,78 | 54,05 | 54,05 | 00:00:00 | | 2004-03-04 | 55,02 | 2.298.200 | 55,43 | 54,83 | 55,00 | 00:00:00 | | 2004-03-05 | 55,75 | 3.904.000 | 56,41 | 55,00 | 55,02 | 00:00:00 | | 2004-03-08 | 55,00 | 1.572.800 | 55,76 | 55,00 | 55,70 | 00:00:00 | | 2004-03-09 | 54,52 | 1.888.600 | 55,25 | 54,00 | 54,98 | 00:00:00 | | 2004-03-10 | 53,76 | 1.676.200 | 54,86 | 53,60 | 54,38 | 00:00:00 | | 2004-03-11 | 52,58 | 2.610.400 | 54,02 | 52,49 | 53,30 | 00:00:00 | | 2004-03-12 | 52,89 | 2.455.400 | 53,19 | 52,17 | 52,70 | 00:00:00 | | 2004-03-15 | 51,90 | 4.030.400 | 52,65 | 51,17 | 52,65 | 00:00:00 | | 2004-03-16 | 51,60 | 3.501.600 | 52,60 | 51,20 | 52,00 | 00:00:00 | | 2004-03-17 | 52,50 | 2.533.600 | 52,85 | 51,98 | 51,98 | 00:00:00 | | 2004-03-18 | 52,25 | 2.262.800 | 53,00 | 51,85 | 52,65 | 00:00:00 | | 2004-03-19 | 51,42 | 1.976.000 | 52,05 | 51,36 | 51,92 | 00:00:00 | | 2004-03-22 | 50,45 | 2.408.600 | 51,26 | 50,26 | 51,00 | 00:00:00 | | 2004-03-23 | 50,39 | 1.968.200 | 50,78 | 50,31 | 50,60 | 00:00:00 | | 2004-03-24 | 49,95 | 2.805.000 | 50,60 | 49,70 | 50,37 | 00:00:00 | | 2004-03-25 | 50,08 | 2.513.600 | 50,35 | 49,49 | 50,20 | 00:00:00 | | 2004-03-26 | 50,47 | 1.190.400 | 50,74 | 49,90 | 50,08 | 00:00:00 | | 2004-03-29 | 50,44 | 1.736.200 | 50,71 | 50,32 | 50,47 | 00:00:00 | | 2004-03-30 | 50,71 | 1.727.000 | 51,24 | 50,42 | 50,42 | 00:00:00 | | 2004-03-31 | 51,03 | 2.080.600 | 51,37 | 50,15 | 50,95 | 00:00:00 | | 2004-04-01 | 49,07 | 8.420.000 | 49,75 | 47,75 | 49,75 | 00:00:00 | | 2004-04-02 | 49,04 | 3.882.200 | 49,32 | 48,61 | 49,07 | 00:00:00 | | 2004-04-05 | 48,75 | 4.260.800 | 49,25 | 48,65 | 48,90 | 00:00:00 | | 2004-04-06 | 48,90 | 3.130.200 | 49,75 | 48,74 | 48,75 | 00:00:00 | | 2004-04-07 | 48,91 | 2.949.400 | 49,16 | 48,66 | 48,98 | 00:00:00 | | 2004-04-08 | 48,75 | 2.238.400 | 49,40 | 48,64 | 49,05 | 00:00:00 | | 2004-04-12 | 48,00 | 3.336.000 | 48,85 | 47,65 | 48,75 | 00:00:00 | | 2004-04-13 | 47,92 | 2.449.400 | 48,50 | 47,70 | 48,25 | 00:00:00 | | 2004-04-14 | 47,08 | 3.212.800 | 47,85 | 46,73 | 47,60 | 00:00:00 | | 2004-04-15 | 47,40 | 3.070.200 | 47,47 | 46,83 | 47,20 | 00:00:00 | | 2004-04-16 | 46,90 | 3.350.800 | 47,60 | 46,25 | 47,60 | 00:00:00 | | 2004-04-19 | 46,48 | 3.292.800 | 47,05 | 46,40 | 46,85 | 00:00:00 | | 2004-04-20 | 45,95 | 1.880.400 | 46,92 | 45,95 | 46,47 | 00:00:00 | | 2004-04-21 | 45,96 | 1.777.800 | 46,15 | 45,43 | 45,87 | 00:00:00 | | 2004-04-22 | 47,77 | 3.346.400 | 48,37 | 46,10 | 46,15 | 00:00:00 | | 2004-04-23 | 47,10 | 1.734.600 | 48,05 | 46,71 | 47,77 | 00:00:00 | | 2004-04-26 | 46,74 | 1.154.800 | 47,24 | 46,63 | 47,05 | 00:00:00 | | 2004-04-27 | 46,27 | 1.430.400 | 47,08 | 46,23 | 46,95 | 00:00:00 | | 2004-04-28 | 44,99 | 2.328.400 | 45,96 | 44,99 | 45,85 | 00:00:00 | | 2004-04-29 | 44,95 | 2.595.800 | 45,22 | 44,50 | 45,10 | 00:00:00 | | 2004-04-30 | 45,11 | 4.233.200 | 46,10 | 44,84 | 46,00 | 00:00:00 | | 2004-05-03 | 45,83 | 3.098.800 | 45,99 | 45,05 | 45,40 | 00:00:00 | | 2004-05-04 | 46,25 | 2.743.400 | 46,64 | 45,51 | 45,68 | 00:00:00 | | 2004-05-05 | 45,83 | 2.248.600 | 46,30 | 45,57 | 46,20 | 00:00:00 | | 2004-05-06 | 45,98 | 1.687.200 | 46,34 | 45,76 | 45,84 | 00:00:00 | | 2004-05-07 | 44,77 | 2.587.800 | 45,90 | 44,76 | 45,60 | 00:00:00 | | 2004-05-10 | 44,80 | 2.957.800 | 45,06 | 44,16 | 44,57 | 00:00:00 | | 2004-05-11 | 45,38 | 2.496.200 | 45,75 | 44,79 | 44,80 | 00:00:00 | | 2004-05-12 | 46,10 | 4.541.800 | 46,10 | 44,58 | 45,20 | 00:00:00 | | 2004-05-13 | 45,20 | 3.022.600 | 45,67 | 45,13 | 45,60 | 00:00:00 | | 2004-05-14 | 45,57 | 1.496.800 | 45,79 | 45,10 | 45,10 | 00:00:00 | | 2004-05-17 | 45,25 | 1.714.000 | 45,54 | 45,10 | 45,40 | 00:00:00 | | 2004-05-18 | 46,08 | 1.744.600 | 46,24 | 45,30 | 45,32 | 00:00:00 | | 2004-05-19 | 46,75 | 3.197.000 | 47,20 | 46,50 | 46,50 | 00:00:00 | | 2004-05-20 | 46,71 | 2.066.600 | 46,87 | 46,44 | 46,74 | 00:00:00 | | 2004-05-21 | 47,00 | 1.777.800 | 47,25 | 46,79 | 46,80 | 00:00:00 | | 2004-05-24 | 47,22 | 1.533.000 | 47,35 | 46,77 | 47,11 | 00:00:00 | | 2004-05-25 | 48,07 | 1.725.000 | 48,21 | 46,90 | 47,18 | 00:00:00 | | 2004-05-26 | 48,65 | 1.907.600 | 48,82 | 47,75 | 47,88 | 00:00:00 | | 2004-05-27 | 48,73 | 1.375.800 | 49,12 | 48,53 | 48,98 | 00:00:00 | | 2004-05-28 | 48,85 | 1.007.600 | 48,93 | 48,66 | 48,70 | 00:00:00 | | 2004-06-01 | 48,12 | 1.936.600 | 48,64 | 47,88 | 48,50 | 00:00:00 | | 2004-06-02 | 47,79 | 2.353.000 | 48,26 | 47,68 | 48,13 | 00:00:00 | | 2004-06-03 | 46,92 | 4.029.400 | 47,73 | 46,88 | 47,73 | 00:00:00 | | 2004-06-04 | 47,10 | 2.408.000 | 47,44 | 46,80 | 47,30 | 00:00:00 | | 2004-06-07 | 47,65 | 2.027.800 | 47,67 | 47,17 | 47,22 | 00:00:00 | | 2004-06-08 | 47,48 | 2.384.000 | 47,56 | 46,81 | 47,55 | 00:00:00 | | 2004-06-09 | 46,83 | 1.768.800 | 47,44 | 46,81 | 47,25 | 00:00:00 | | 2004-06-10 | 47,15 | 2.413.000 | 47,50 | 46,70 | 47,00 | 00:00:00 | | 2004-06-14 | 46,20 | 2.609.200 | 47,15 | 46,05 | 47,15 | 00:00:00 | | 2004-06-15 | 46,62 | 2.283.600 | 47,14 | 46,50 | 46,77 | 00:00:00 | | 2004-06-16 | 47,01 | 1.477.400 | 47,23 | 46,57 | 46,62 | 00:00:00 | | 2004-06-17 | 47,48 | 2.150.600 | 48,00 | 46,80 | 47,01 | 00:00:00 | | 2004-06-18 | 47,66 | 2.032.800 | 47,85 | 47,25 | 47,45 | 00:00:00 | | 2004-06-21 | 48,22 | 2.874.600 | 48,55 | 47,82 | 47,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
