|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 47,42 | 1.647.000 | 47,50 | 47,18 | 47,24 | 00:00:00 | | 2005-02-08 | 47,25 | 1.375.400 | 47,43 | 47,01 | 47,40 | 00:00:00 | | 2005-02-09 | 47,00 | 3.718.400 | 47,19 | 46,86 | 47,15 | 00:00:00 | | 2005-02-10 | 47,00 | 1.798.800 | 47,27 | 46,91 | 47,10 | 00:00:00 | | 2005-02-11 | 47,52 | 2.043.200 | 47,60 | 47,06 | 47,07 | 00:00:00 | | 2005-02-14 | 47,33 | 1.083.200 | 47,50 | 47,20 | 47,47 | 00:00:00 | | 2005-02-15 | 47,91 | 2.125.000 | 47,93 | 47,30 | 47,33 | 00:00:00 | | 2005-02-16 | 48,10 | 2.810.800 | 48,15 | 47,56 | 47,60 | 00:00:00 | | 2005-02-17 | 48,00 | 2.693.600 | 48,15 | 47,88 | 48,15 | 00:00:00 | | 2005-02-18 | 47,78 | 2.874.200 | 48,04 | 47,78 | 48,00 | 00:00:00 | | 2005-02-22 | 47,35 | 3.927.600 | 47,91 | 47,30 | 47,79 | 00:00:00 | | 2005-02-23 | 47,63 | 3.391.800 | 47,80 | 47,36 | 47,55 | 00:00:00 | | 2005-02-24 | 47,04 | 6.585.400 | 47,60 | 46,85 | 47,58 | 00:00:00 | | 2005-02-25 | 51,50 | 13.109.000 | 51,58 | 49,20 | 49,25 | 00:00:00 | | 2005-02-28 | 53,30 | 10.135.200 | 55,86 | 51,00 | 51,50 | 00:00:00 | | 2005-03-01 | 52,79 | 3.507.800 | 53,35 | 52,17 | 53,00 | 00:00:00 | | 2005-03-02 | 52,58 | 3.197.800 | 53,16 | 52,23 | 52,79 | 00:00:00 | | 2005-03-03 | 52,31 | 2.516.200 | 52,69 | 51,83 | 52,65 | 00:00:00 | | 2005-03-04 | 52,50 | 2.105.200 | 52,65 | 52,38 | 52,50 | 00:00:00 | | 2005-03-07 | 52,76 | 1.984.600 | 52,93 | 52,43 | 52,51 | 00:00:00 | | 2005-03-08 | 52,86 | 1.803.000 | 52,93 | 52,66 | 52,77 | 00:00:00 | | 2005-03-09 | 52,22 | 3.673.600 | 52,60 | 52,10 | 52,55 | 00:00:00 | | 2005-03-10 | 52,47 | 2.355.400 | 52,88 | 52,10 | 52,10 | 00:00:00 | | 2005-03-11 | 52,14 | 1.545.400 | 52,65 | 51,98 | 52,47 | 00:00:00 | | 2005-03-14 | 51,98 | 2.527.400 | 52,37 | 51,92 | 52,12 | 00:00:00 | | 2005-03-15 | 51,09 | 3.934.000 | 52,00 | 50,98 | 51,82 | 00:00:00 | | 2005-03-16 | 50,20 | 2.813.400 | 50,85 | 50,00 | 50,85 | 00:00:00 | | 2005-03-17 | 50,57 | 2.067.800 | 51,22 | 50,01 | 50,32 | 00:00:00 | | 2005-03-18 | 50,14 | 2.483.400 | 51,02 | 49,84 | 50,58 | 00:00:00 | | 2005-03-21 | 50,02 | 2.266.600 | 50,22 | 49,22 | 50,00 | 00:00:00 | | 2005-03-22 | 49,83 | 3.463.200 | 50,61 | 49,65 | 49,85 | 00:00:00 | | 2005-03-23 | 49,91 | 2.187.400 | 50,53 | 49,46 | 49,84 | 00:00:00 | | 2005-03-24 | 49,89 | 1.139.800 | 50,46 | 49,84 | 50,00 | 00:00:00 | | 2005-03-28 | 49,91 | 1.103.200 | 50,25 | 49,32 | 49,90 | 00:00:00 | | 2005-03-29 | 49,63 | 2.741.000 | 49,95 | 48,74 | 49,83 | 00:00:00 | | 2005-03-30 | 50,39 | 2.056.200 | 50,49 | 49,36 | 49,63 | 00:00:00 | | 2005-03-31 | 50,58 | 2.084.400 | 50,89 | 49,85 | 50,24 | 00:00:00 | | 2005-04-01 | 50,36 | 2.636.400 | 51,40 | 49,99 | 50,70 | 00:00:00 | | 2005-04-04 | 50,68 | 2.162.600 | 50,80 | 49,30 | 50,12 | 00:00:00 | | 2005-04-05 | 50,53 | 1.015.200 | 50,90 | 50,36 | 50,68 | 00:00:00 | | 2005-04-06 | 50,96 | 1.793.000 | 50,96 | 50,31 | 50,57 | 00:00:00 | | 2005-04-07 | 51,62 | 1.608.000 | 51,62 | 50,75 | 50,96 | 00:00:00 | | 2005-04-08 | 50,59 | 1.712.200 | 51,77 | 50,47 | 51,62 | 00:00:00 | | 2005-04-11 | 50,55 | 937.000 | 50,69 | 50,20 | 50,59 | 00:00:00 | | 2005-04-12 | 51,21 | 1.646.800 | 51,25 | 50,31 | 50,37 | 00:00:00 | | 2005-04-13 | 50,86 | 1.841.600 | 51,22 | 50,64 | 51,22 | 00:00:00 | | 2005-04-14 | 50,07 | 2.180.200 | 50,80 | 50,01 | 50,78 | 00:00:00 | | 2005-04-15 | 49,36 | 3.198.600 | 50,16 | 49,29 | 49,72 | 00:00:00 | | 2005-04-18 | 49,61 | 2.566.200 | 49,76 | 48,82 | 49,01 | 00:00:00 | | 2005-04-19 | 50,25 | 2.455.200 | 50,42 | 49,56 | 49,62 | 00:00:00 | | 2005-04-20 | 49,13 | 2.256.400 | 50,21 | 49,13 | 50,10 | 00:00:00 | | 2005-04-21 | 50,83 | 2.824.600 | 50,92 | 49,75 | 49,90 | 00:00:00 | | 2005-04-22 | 50,38 | 1.785.000 | 50,93 | 49,90 | 50,62 | 00:00:00 | | 2005-04-25 | 50,82 | 1.032.800 | 51,06 | 50,30 | 50,39 | 00:00:00 | | 2005-04-26 | 50,31 | 1.106.400 | 50,91 | 50,14 | 50,82 | 00:00:00 | | 2005-04-27 | 50,39 | 1.926.200 | 50,61 | 49,56 | 50,01 | 00:00:00 | | 2005-04-28 | 49,52 | 1.613.200 | 50,40 | 49,49 | 50,14 | 00:00:00 | | 2005-04-29 | 49,81 | 1.714.400 | 49,86 | 49,16 | 49,57 | 00:00:00 | | 2005-05-02 | 49,83 | 1.822.600 | 50,04 | 49,19 | 49,83 | 00:00:00 | | 2005-05-03 | 49,78 | 2.169.400 | 50,37 | 49,49 | 49,77 | 00:00:00 | | 2005-05-04 | 50,70 | 2.368.000 | 50,75 | 49,46 | 49,90 | 00:00:00 | | 2005-05-05 | 51,60 | 3.450.200 | 52,30 | 50,50 | 50,50 | 00:00:00 | | 2005-05-06 | 50,27 | 3.381.800 | 50,77 | 49,43 | 50,50 | 00:00:00 | | 2005-05-09 | 50,35 | 3.446.400 | 50,54 | 49,94 | 50,05 | 00:00:00 | | 2005-05-10 | 50,04 | 1.590.400 | 50,31 | 49,72 | 49,92 | 00:00:00 | | 2005-05-11 | 50,24 | 1.461.600 | 50,54 | 49,90 | 50,11 | 00:00:00 | | 2005-05-12 | 49,92 | 2.001.200 | 50,64 | 49,77 | 50,31 | 00:00:00 | | 2005-05-13 | 49,38 | 1.769.000 | 50,04 | 49,16 | 49,95 | 00:00:00 | | 2005-05-16 | 49,60 | 2.779.800 | 49,62 | 48,96 | 49,15 | 00:00:00 | | 2005-05-17 | 49,19 | 3.339.200 | 49,55 | 48,93 | 49,36 | 00:00:00 | | 2005-05-18 | 50,21 | 2.722.600 | 50,21 | 49,31 | 49,32 | 00:00:00 | | 2005-05-19 | 50,91 | 2.953.400 | 50,92 | 50,02 | 50,02 | 00:00:00 | | 2005-05-20 | 50,26 | 2.216.600 | 50,87 | 49,85 | 50,83 | 00:00:00 | | 2005-05-23 | 50,60 | 1.792.600 | 51,01 | 50,01 | 50,19 | 00:00:00 | | 2005-05-24 | 50,50 | 1.523.600 | 50,65 | 50,04 | 50,38 | 00:00:00 | | 2005-05-25 | 50,11 | 1.019.200 | 50,60 | 50,02 | 50,25 | 00:00:00 | | 2005-05-26 | 50,26 | 991.000 | 50,76 | 50,01 | 50,15 | 00:00:00 | | 2005-05-27 | 50,35 | 1.103.400 | 50,63 | 50,24 | 50,40 | 00:00:00 | | 2005-05-31 | 49,92 | 1.226.000 | 50,65 | 49,92 | 50,35 | 00:00:00 | | 2005-06-01 | 50,89 | 1.868.200 | 51,30 | 49,98 | 49,98 | 00:00:00 | | 2005-06-02 | 51,46 | 1.540.200 | 51,46 | 50,51 | 50,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
