|
 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 | | 2004-06-21 | 48,22 | 2.874.600 | 48,55 | 47,82 | 47,86 | 00:00:00 | | 2004-06-22 | 47,77 | 2.181.800 | 48,06 | 47,56 | 48,05 | 00:00:00 | | 2004-06-23 | 48,08 | 1.704.600 | 48,22 | 47,71 | 47,77 | 00:00:00 | | 2004-06-24 | 48,05 | 1.626.600 | 48,35 | 47,88 | 48,17 | 00:00:00 | | 2004-06-25 | 48,70 | 1.683.200 | 48,94 | 47,86 | 48,02 | 00:00:00 | | 2004-06-28 | 48,47 | 1.090.600 | 48,97 | 48,44 | 48,95 | 00:00:00 | | 2004-06-29 | 47,75 | 2.455.200 | 48,48 | 47,75 | 48,47 | 00:00:00 | | 2004-06-30 | 47,68 | 1.596.000 | 47,93 | 47,40 | 47,85 | 00:00:00 | | 2004-07-01 | 47,75 | 1.787.800 | 47,99 | 47,37 | 47,55 | 00:00:00 | | 2004-07-02 | 47,98 | 1.420.600 | 48,42 | 47,90 | 48,12 | 00:00:00 | | 2004-07-06 | 47,77 | 2.126.000 | 48,00 | 47,50 | 47,85 | 00:00:00 | | 2004-07-07 | 47,65 | 1.531.200 | 48,25 | 47,64 | 47,85 | 00:00:00 | | 2004-07-08 | 47,06 | 2.319.000 | 47,76 | 47,05 | 47,65 | 00:00:00 | | 2004-07-09 | 46,82 | 2.471.400 | 47,45 | 46,79 | 47,18 | 00:00:00 | | 2004-07-12 | 47,42 | 3.212.200 | 47,45 | 46,81 | 46,90 | 00:00:00 | | 2004-07-13 | 47,99 | 2.035.200 | 48,19 | 47,50 | 47,54 | 00:00:00 | | 2004-07-14 | 47,85 | 1.234.200 | 48,37 | 47,69 | 47,90 | 00:00:00 | | 2004-07-15 | 48,47 | 1.333.000 | 48,80 | 47,80 | 47,90 | 00:00:00 | | 2004-07-16 | 49,03 | 2.335.600 | 49,23 | 48,60 | 48,82 | 00:00:00 | | 2004-07-19 | 49,09 | 1.778.200 | 49,40 | 48,90 | 49,20 | 00:00:00 | | 2004-07-20 | 49,31 | 1.299.000 | 49,49 | 48,98 | 49,01 | 00:00:00 | | 2004-07-21 | 49,35 | 1.653.400 | 50,00 | 49,27 | 49,44 | 00:00:00 | | 2004-07-22 | 48,85 | 1.516.600 | 49,08 | 48,15 | 49,00 | 00:00:00 | | 2004-07-23 | 48,48 | 984.400 | 48,85 | 48,26 | 48,85 | 00:00:00 | | 2004-07-26 | 48,61 | 1.705.000 | 48,85 | 48,44 | 48,47 | 00:00:00 | | 2004-07-27 | 48,65 | 1.986.200 | 48,91 | 48,47 | 48,65 | 00:00:00 | | 2004-07-28 | 49,10 | 1.474.600 | 49,27 | 48,49 | 48,62 | 00:00:00 | | 2004-07-29 | 49,10 | 1.002.800 | 49,47 | 48,91 | 49,25 | 00:00:00 | | 2004-07-30 | 49,13 | 1.037.400 | 49,26 | 48,93 | 49,15 | 00:00:00 | | 2004-08-02 | 49,47 | 1.476.800 | 49,64 | 48,44 | 48,65 | 00:00:00 | | 2004-08-03 | 49,04 | 1.648.800 | 49,40 | 48,89 | 49,40 | 00:00:00 | | 2004-08-04 | 49,50 | 1.014.400 | 49,60 | 48,86 | 48,95 | 00:00:00 | | 2004-08-05 | 48,35 | 1.592.400 | 49,67 | 48,28 | 49,50 | 00:00:00 | | 2004-08-06 | 48,81 | 2.339.000 | 49,08 | 48,24 | 48,35 | 00:00:00 | | 2004-08-09 | 48,69 | 1.038.400 | 48,86 | 48,58 | 48,75 | 00:00:00 | | 2004-08-10 | 50,10 | 2.104.200 | 50,20 | 48,75 | 48,75 | 00:00:00 | | 2004-08-11 | 49,65 | 1.650.800 | 49,75 | 49,16 | 49,75 | 00:00:00 | | 2004-08-12 | 48,99 | 1.200.600 | 49,68 | 48,98 | 49,65 | 00:00:00 | | 2004-08-13 | 48,87 | 1.264.600 | 49,05 | 48,54 | 48,99 | 00:00:00 | | 2004-08-16 | 49,72 | 1.288.000 | 49,89 | 48,60 | 48,75 | 00:00:00 | | 2004-08-17 | 50,07 | 977.600 | 50,12 | 49,56 | 49,72 | 00:00:00 | | 2004-08-18 | 50,55 | 1.316.000 | 50,56 | 49,88 | 49,97 | 00:00:00 | | 2004-08-19 | 50,25 | 1.221.400 | 50,45 | 49,85 | 50,32 | 00:00:00 | | 2004-08-20 | 50,19 | 1.165.200 | 50,55 | 50,10 | 50,40 | 00:00:00 | | 2004-08-23 | 49,97 | 1.394.200 | 50,38 | 49,96 | 50,19 | 00:00:00 | | 2004-08-24 | 51,23 | 2.826.600 | 51,50 | 50,08 | 50,10 | 00:00:00 | | 2004-08-25 | 48,45 | 10.033.200 | 49,00 | 47,19 | 47,76 | 00:00:00 | | 2004-08-26 | 49,05 | 3.368.200 | 49,14 | 48,19 | 48,25 | 00:00:00 | | 2004-08-27 | 48,90 | 3.225.000 | 49,09 | 48,46 | 49,06 | 00:00:00 | | 2004-08-30 | 48,20 | 2.230.000 | 48,72 | 48,17 | 48,60 | 00:00:00 | | 2004-08-31 | 48,26 | 2.419.000 | 48,65 | 47,85 | 48,15 | 00:00:00 | | 2004-09-01 | 48,07 | 2.463.600 | 48,50 | 47,83 | 48,05 | 00:00:00 | | 2004-09-02 | 48,83 | 1.577.800 | 48,91 | 47,72 | 47,82 | 00:00:00 | | 2004-09-03 | 48,94 | 1.033.600 | 49,06 | 48,63 | 48,70 | 00:00:00 | | 2004-09-07 | 48,79 | 1.424.800 | 49,41 | 48,53 | 48,94 | 00:00:00 | | 2004-09-08 | 48,38 | 1.378.400 | 48,60 | 48,28 | 48,47 | 00:00:00 | | 2004-09-09 | 48,17 | 2.149.400 | 48,32 | 47,97 | 48,20 | 00:00:00 | | 2004-09-10 | 48,29 | 1.683.000 | 48,53 | 48,00 | 48,17 | 00:00:00 | | 2004-09-13 | 48,29 | 1.276.600 | 48,29 | 48,04 | 48,23 | 00:00:00 | | 2004-09-14 | 48,52 | 1.325.400 | 48,67 | 48,23 | 48,32 | 00:00:00 | | 2004-09-15 | 47,65 | 3.384.800 | 48,39 | 47,65 | 48,23 | 00:00:00 | | 2004-09-16 | 47,94 | 1.814.600 | 48,26 | 47,42 | 47,62 | 00:00:00 | | 2004-09-17 | 48,28 | 3.696.200 | 48,28 | 47,68 | 47,94 | 00:00:00 | | 2004-09-20 | 47,70 | 2.253.200 | 48,19 | 47,62 | 48,15 | 00:00:00 | | 2004-09-21 | 48,50 | 2.658.600 | 48,57 | 47,55 | 47,70 | 00:00:00 | | 2004-09-22 | 48,65 | 4.939.000 | 48,74 | 47,80 | 48,50 | 00:00:00 | | 2004-09-23 | 49,95 | 4.539.000 | 49,95 | 48,45 | 48,60 | 00:00:00 | | 2004-09-24 | 50,04 | 3.502.400 | 50,23 | 49,75 | 49,95 | 00:00:00 | | 2004-09-27 | 49,59 | 1.733.200 | 50,24 | 49,45 | 49,95 | 00:00:00 | | 2004-09-28 | 49,04 | 1.657.200 | 49,59 | 48,84 | 49,59 | 00:00:00 | | 2004-09-29 | 48,58 | 1.819.800 | 49,11 | 48,44 | 49,11 | 00:00:00 | | 2004-09-30 | 49,42 | 2.438.600 | 49,72 | 48,54 | 48,59 | 00:00:00 | | 2004-10-01 | 50,49 | 2.816.400 | 50,82 | 49,41 | 49,52 | 00:00:00 | | 2004-10-04 | 49,81 | 1.520.000 | 50,58 | 49,67 | 50,45 | 00:00:00 | | 2004-10-05 | 49,21 | 1.599.200 | 49,71 | 49,07 | 49,70 | 00:00:00 | | 2004-10-06 | 49,15 | 1.686.000 | 49,30 | 48,60 | 49,00 | 00:00:00 | | 2004-10-07 | 48,58 | 1.367.400 | 49,40 | 48,52 | 49,23 | 00:00:00 | | 2004-10-08 | 47,86 | 1.544.800 | 48,75 | 47,78 | 48,52 | 00:00:00 | | 2004-10-11 | 47,62 | 1.235.200 | 48,15 | 47,54 | 47,89 | 00:00:00 | | 2004-10-12 | 47,45 | 1.467.600 | 47,56 | 47,15 | 47,50 | 00:00:00 | | 2004-10-13 | 46,86 | 1.349.800 | 47,83 | 46,82 | 47,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
