|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 46,86 | 1.349.800 | 47,83 | 46,82 | 47,45 | 00:00:00 | | 2004-10-14 | 46,00 | 2.069.000 | 46,78 | 45,85 | 46,70 | 00:00:00 | | 2004-10-15 | 46,32 | 1.688.000 | 46,67 | 46,00 | 46,10 | 00:00:00 | | 2004-10-18 | 47,73 | 2.922.600 | 48,04 | 45,80 | 46,18 | 00:00:00 | | 2004-10-19 | 46,87 | 1.475.800 | 47,91 | 46,59 | 47,65 | 00:00:00 | | 2004-10-20 | 45,92 | 3.288.400 | 46,55 | 45,55 | 46,55 | 00:00:00 | | 2004-10-21 | 45,70 | 2.325.200 | 46,68 | 45,60 | 45,95 | 00:00:00 | | 2004-10-22 | 45,48 | 1.666.000 | 45,83 | 45,31 | 45,70 | 00:00:00 | | 2004-10-25 | 46,02 | 1.159.600 | 46,17 | 45,13 | 45,30 | 00:00:00 | | 2004-10-26 | 46,32 | 1.036.600 | 46,43 | 45,82 | 45,98 | 00:00:00 | | 2004-10-27 | 46,44 | 1.938.600 | 46,50 | 45,72 | 46,39 | 00:00:00 | | 2004-10-28 | 46,27 | 768.400 | 46,72 | 46,05 | 46,44 | 00:00:00 | | 2004-10-29 | 47,55 | 2.321.400 | 47,66 | 46,40 | 46,40 | 00:00:00 | | 2004-11-01 | 47,88 | 1.637.000 | 48,05 | 47,40 | 47,55 | 00:00:00 | | 2004-11-02 | 48,48 | 1.823.200 | 48,51 | 47,91 | 47,93 | 00:00:00 | | 2004-11-03 | 48,62 | 3.619.800 | 49,10 | 48,54 | 48,80 | 00:00:00 | | 2004-11-04 | 49,16 | 2.240.000 | 49,17 | 48,06 | 48,52 | 00:00:00 | | 2004-11-05 | 49,37 | 2.627.000 | 49,50 | 48,84 | 49,16 | 00:00:00 | | 2004-11-08 | 49,59 | 9.633.600 | 49,75 | 47,25 | 49,37 | 00:00:00 | | 2004-11-09 | 50,00 | 2.284.000 | 50,32 | 49,38 | 49,38 | 00:00:00 | | 2004-11-10 | 49,52 | 1.109.000 | 49,99 | 49,41 | 49,80 | 00:00:00 | | 2004-11-11 | 49,80 | 1.479.600 | 50,08 | 49,20 | 49,53 | 00:00:00 | | 2004-11-12 | 50,17 | 1.092.600 | 50,25 | 49,70 | 49,81 | 00:00:00 | | 2004-11-15 | 50,08 | 1.066.200 | 50,20 | 49,63 | 49,92 | 00:00:00 | | 2004-11-16 | 49,98 | 1.188.600 | 50,40 | 49,85 | 50,02 | 00:00:00 | | 2004-11-17 | 50,20 | 1.131.600 | 50,49 | 49,96 | 49,98 | 00:00:00 | | 2004-11-18 | 49,89 | 1.040.400 | 50,45 | 49,84 | 50,45 | 00:00:00 | | 2004-11-19 | 48,71 | 1.746.400 | 49,96 | 48,70 | 49,90 | 00:00:00 | | 2004-11-22 | 48,60 | 3.599.200 | 49,00 | 48,18 | 48,72 | 00:00:00 | | 2004-11-23 | 48,45 | 2.834.400 | 48,77 | 48,38 | 48,70 | 00:00:00 | | 2004-11-24 | 47,40 | 9.012.400 | 48,30 | 47,09 | 47,50 | 00:00:00 | | 2004-11-26 | 46,82 | 3.340.800 | 47,65 | 46,33 | 47,40 | 00:00:00 | | 2004-11-29 | 47,04 | 3.227.600 | 47,57 | 46,33 | 47,57 | 00:00:00 | | 2004-11-30 | 47,70 | 4.018.400 | 47,78 | 46,79 | 46,95 | 00:00:00 | | 2004-12-01 | 48,45 | 2.577.000 | 48,54 | 47,61 | 47,65 | 00:00:00 | | 2004-12-02 | 48,02 | 1.455.600 | 48,45 | 48,01 | 48,45 | 00:00:00 | | 2004-12-03 | 48,33 | 2.053.000 | 48,40 | 47,76 | 48,05 | 00:00:00 | | 2004-12-06 | 48,33 | 1.661.200 | 48,57 | 48,15 | 48,20 | 00:00:00 | | 2004-12-07 | 48,15 | 1.841.000 | 48,40 | 48,05 | 48,30 | 00:00:00 | | 2004-12-08 | 48,17 | 1.739.600 | 48,25 | 48,08 | 48,20 | 00:00:00 | | 2004-12-09 | 48,43 | 1.630.000 | 48,43 | 47,81 | 47,82 | 00:00:00 | | 2004-12-10 | 48,01 | 2.287.800 | 48,36 | 47,91 | 48,36 | 00:00:00 | | 2004-12-13 | 49,21 | 2.436.600 | 49,28 | 48,82 | 48,90 | 00:00:00 | | 2004-12-14 | 49,51 | 1.773.800 | 49,58 | 49,00 | 49,20 | 00:00:00 | | 2004-12-15 | 48,88 | 1.428.600 | 49,54 | 48,73 | 49,52 | 00:00:00 | | 2004-12-16 | 48,64 | 1.597.600 | 48,95 | 48,40 | 48,95 | 00:00:00 | | 2004-12-17 | 48,45 | 2.265.800 | 48,70 | 48,30 | 48,30 | 00:00:00 | | 2004-12-20 | 48,51 | 1.401.800 | 48,84 | 48,41 | 48,65 | 00:00:00 | | 2004-12-21 | 48,28 | 2.538.000 | 48,57 | 47,64 | 48,00 | 00:00:00 | | 2004-12-22 | 48,55 | 1.011.400 | 48,92 | 48,30 | 48,37 | 00:00:00 | | 2004-12-23 | 48,64 | 1.596.600 | 48,71 | 48,31 | 48,56 | 00:00:00 | | 2004-12-27 | 48,10 | 964.600 | 48,90 | 48,10 | 48,70 | 00:00:00 | | 2004-12-28 | 48,45 | 1.453.400 | 48,52 | 47,99 | 48,10 | 00:00:00 | | 2004-12-29 | 48,65 | 753.800 | 48,75 | 48,40 | 48,46 | 00:00:00 | | 2004-12-30 | 49,26 | 1.197.400 | 49,42 | 48,55 | 48,60 | 00:00:00 | | 2004-12-31 | 49,00 | 874.400 | 49,57 | 48,97 | 49,31 | 00:00:00 | | 2005-01-03 | 48,69 | 2.033.400 | 49,39 | 48,63 | 49,25 | 00:00:00 | | 2005-01-04 | 48,10 | 1.505.000 | 48,73 | 47,98 | 48,73 | 00:00:00 | | 2005-01-05 | 46,91 | 3.631.400 | 48,40 | 46,86 | 48,15 | 00:00:00 | | 2005-01-06 | 47,79 | 2.099.400 | 47,87 | 46,89 | 47,10 | 00:00:00 | | 2005-01-07 | 46,72 | 2.444.800 | 47,25 | 46,51 | 47,25 | 00:00:00 | | 2005-01-10 | 46,50 | 3.734.800 | 46,80 | 45,98 | 46,70 | 00:00:00 | | 2005-01-11 | 46,33 | 1.829.200 | 46,64 | 46,14 | 46,49 | 00:00:00 | | 2005-01-12 | 47,97 | 4.215.600 | 48,00 | 46,28 | 46,28 | 00:00:00 | | 2005-01-13 | 47,10 | 2.941.200 | 47,80 | 47,05 | 47,80 | 00:00:00 | | 2005-01-14 | 47,34 | 1.938.400 | 47,44 | 47,05 | 47,20 | 00:00:00 | | 2005-01-18 | 47,29 | 1.452.200 | 47,43 | 46,80 | 47,10 | 00:00:00 | | 2005-01-19 | 46,93 | 3.204.400 | 47,20 | 46,89 | 47,20 | 00:00:00 | | 2005-01-20 | 46,78 | 2.505.000 | 47,00 | 46,58 | 46,95 | 00:00:00 | | 2005-01-21 | 46,92 | 3.724.400 | 47,15 | 46,75 | 46,78 | 00:00:00 | | 2005-01-24 | 46,94 | 2.092.600 | 47,10 | 46,80 | 46,93 | 00:00:00 | | 2005-01-25 | 47,31 | 1.659.400 | 47,31 | 46,92 | 46,95 | 00:00:00 | | 2005-01-26 | 47,83 | 2.042.600 | 47,83 | 47,31 | 47,31 | 00:00:00 | | 2005-01-27 | 47,90 | 1.679.400 | 47,98 | 47,65 | 47,78 | 00:00:00 | | 2005-01-28 | 47,60 | 2.339.600 | 47,96 | 47,49 | 47,80 | 00:00:00 | | 2005-01-31 | 48,31 | 1.730.600 | 48,48 | 47,71 | 47,85 | 00:00:00 | | 2005-02-01 | 48,32 | 1.755.400 | 48,63 | 48,04 | 48,14 | 00:00:00 | | 2005-02-02 | 48,13 | 2.353.600 | 48,25 | 47,84 | 48,11 | 00:00:00 | | 2005-02-03 | 47,45 | 4.744.200 | 48,22 | 47,25 | 48,05 | 00:00:00 | | 2005-02-04 | 47,23 | 5.518.800 | 47,45 | 47,01 | 47,45 | 00:00:00 | | 2005-02-07 | 47,42 | 1.647.000 | 47,50 | 47,18 | 47,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
