|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 51,46 | 1.540.200 | 51,46 | 50,51 | 50,86 | 00:00:00 | | 2005-06-03 | 51,05 | 1.792.600 | 51,96 | 50,56 | 51,48 | 00:00:00 | | 2005-06-06 | 50,54 | 1.558.400 | 51,18 | 50,37 | 51,13 | 00:00:00 | | 2005-06-07 | 51,15 | 1.591.200 | 51,36 | 50,79 | 50,79 | 00:00:00 | | 2005-06-08 | 50,65 | 2.074.800 | 51,25 | 50,35 | 50,93 | 00:00:00 | | 2005-06-09 | 56,18 | 13.752.800 | 56,34 | 54,25 | 55,20 | 00:00:00 | | 2005-06-10 | 56,20 | 4.394.200 | 56,47 | 55,51 | 56,04 | 00:00:00 | | 2005-06-13 | 56,53 | 3.102.800 | 56,86 | 56,16 | 56,25 | 00:00:00 | | 2005-06-14 | 56,75 | 3.147.600 | 56,82 | 56,35 | 56,44 | 00:00:00 | | 2005-06-15 | 57,80 | 3.138.600 | 57,81 | 56,92 | 57,10 | 00:00:00 | | 2005-06-16 | 59,27 | 5.560.600 | 59,60 | 57,63 | 57,94 | 00:00:00 | | 2005-06-17 | 59,20 | 2.957.800 | 59,55 | 58,88 | 59,55 | 00:00:00 | | 2005-06-20 | 58,71 | 1.983.600 | 58,95 | 58,38 | 58,65 | 00:00:00 | | 2005-06-21 | 58,78 | 1.424.800 | 59,13 | 58,50 | 58,56 | 00:00:00 | | 2005-06-22 | 58,95 | 1.852.200 | 59,25 | 58,67 | 58,83 | 00:00:00 | | 2005-06-23 | 57,92 | 2.651.600 | 58,48 | 57,81 | 58,00 | 00:00:00 | | 2005-06-24 | 58,17 | 1.713.000 | 58,44 | 57,50 | 57,66 | 00:00:00 | | 2005-06-27 | 58,13 | 1.354.400 | 58,44 | 57,76 | 57,85 | 00:00:00 | | 2005-06-28 | 58,45 | 1.420.800 | 58,73 | 58,15 | 58,20 | 00:00:00 | | 2005-06-29 | 58,50 | 1.787.800 | 58,79 | 58,36 | 58,55 | 00:00:00 | | 2005-06-30 | 58,35 | 2.095.400 | 58,91 | 58,35 | 58,52 | 00:00:00 | | 2005-07-01 | 58,50 | 1.641.200 | 58,60 | 58,17 | 58,46 | 00:00:00 | | 2005-07-05 | 58,73 | 1.584.000 | 58,74 | 58,07 | 58,30 | 00:00:00 | | 2005-07-06 | 58,40 | 2.058.600 | 58,82 | 58,39 | 58,67 | 00:00:00 | | 2005-07-07 | 58,59 | 2.124.400 | 58,63 | 57,88 | 58,04 | 00:00:00 | | 2005-07-08 | 59,08 | 1.515.200 | 59,14 | 58,24 | 58,59 | 00:00:00 | | 2005-07-11 | 59,49 | 1.761.400 | 59,60 | 59,10 | 59,15 | 00:00:00 | | 2005-07-12 | 59,06 | 1.501.400 | 59,50 | 58,90 | 59,37 | 00:00:00 | | 2005-07-13 | 59,13 | 1.287.200 | 59,40 | 59,09 | 59,15 | 00:00:00 | | 2005-07-14 | 59,53 | 2.309.200 | 60,00 | 59,38 | 59,38 | 00:00:00 | | 2005-07-15 | 59,61 | 1.195.800 | 59,73 | 59,38 | 59,67 | 00:00:00 | | 2005-07-18 | 59,39 | 1.023.800 | 59,86 | 59,39 | 59,45 | 00:00:00 | | 2005-07-19 | 59,29 | 1.100.800 | 59,66 | 59,17 | 59,51 | 00:00:00 | | 2005-07-20 | 58,97 | 1.471.600 | 59,39 | 58,93 | 59,16 | 00:00:00 | | 2005-07-21 | 57,86 | 2.257.600 | 58,96 | 57,80 | 58,85 | 00:00:00 | | 2005-07-22 | 57,87 | 2.385.400 | 58,18 | 57,58 | 57,88 | 00:00:00 | | 2005-07-25 | 57,96 | 1.672.200 | 58,49 | 57,80 | 58,03 | 00:00:00 | | 2005-07-26 | 57,65 | 2.245.200 | 58,10 | 57,49 | 57,89 | 00:00:00 | | 2005-07-27 | 57,88 | 1.398.400 | 58,47 | 57,74 | 57,76 | 00:00:00 | | 2005-07-28 | 57,94 | 1.142.200 | 58,10 | 57,79 | 57,99 | 00:00:00 | | 2005-07-29 | 56,96 | 1.265.200 | 58,00 | 56,90 | 57,79 | 00:00:00 | | 2005-08-01 | 56,60 | 1.248.800 | 57,22 | 56,53 | 56,96 | 00:00:00 | | 2005-08-02 | 57,69 | 1.996.600 | 57,80 | 56,60 | 56,60 | 00:00:00 | | 2005-08-03 | 57,46 | 1.472.000 | 58,04 | 57,25 | 57,59 | 00:00:00 | | 2005-08-04 | 55,91 | 2.741.000 | 57,12 | 55,52 | 57,06 | 00:00:00 | | 2005-08-05 | 55,38 | 3.113.200 | 56,08 | 54,49 | 55,66 | 00:00:00 | | 2005-08-08 | 55,75 | 2.883.600 | 56,50 | 55,65 | 55,98 | 00:00:00 | | 2005-08-09 | 55,93 | 2.176.600 | 56,10 | 55,67 | 55,97 | 00:00:00 | | 2005-08-10 | 55,05 | 2.490.200 | 56,46 | 54,89 | 56,03 | 00:00:00 | | 2005-08-11 | 56,09 | 2.751.800 | 56,23 | 55,10 | 55,21 | 00:00:00 | | 2005-08-12 | 56,11 | 1.847.600 | 56,31 | 55,90 | 56,03 | 00:00:00 | | 2005-08-15 | 56,72 | 1.570.600 | 56,75 | 55,98 | 56,16 | 00:00:00 | | 2005-08-16 | 56,50 | 2.736.800 | 56,77 | 56,40 | 56,48 | 00:00:00 | | 2005-08-17 | 56,39 | 1.609.400 | 56,69 | 56,21 | 56,32 | 00:00:00 | | 2005-08-18 | 55,80 | 2.219.600 | 56,47 | 55,77 | 56,17 | 00:00:00 | | 2005-08-19 | 55,12 | 3.810.800 | 55,99 | 54,95 | 55,99 | 00:00:00 | | 2005-08-22 | 54,88 | 3.039.000 | 55,48 | 54,70 | 55,20 | 00:00:00 | | 2005-08-23 | 27,29 | 1.913.600 | 27,57 | 27,10 | 27,49 | 00:00:00 | | 2005-08-24 | 27,50 | 2.198.700 | 27,91 | 27,26 | 27,34 | 00:00:00 | | 2005-08-25 | 27,05 | 2.014.300 | 27,94 | 26,96 | 27,50 | 00:00:00 | | 2005-08-26 | 26,64 | 1.944.500 | 27,21 | 26,61 | 27,20 | 00:00:00 | | 2005-08-29 | 26,85 | 2.368.500 | 27,02 | 26,41 | 26,64 | 00:00:00 | | 2005-08-30 | 26,75 | 2.508.300 | 26,79 | 26,22 | 26,60 | 00:00:00 | | 2005-08-31 | 26,95 | 2.800.600 | 27,00 | 26,55 | 26,70 | 00:00:00 | | 2005-09-01 | 27,43 | 2.945.100 | 27,47 | 26,66 | 26,84 | 00:00:00 | | 2005-09-02 | 26,80 | 3.281.800 | 27,59 | 26,60 | 27,00 | 00:00:00 | | 2005-09-06 | 26,65 | 2.461.300 | 26,96 | 26,42 | 26,80 | 00:00:00 | | 2005-09-07 | 25,97 | 3.316.200 | 26,54 | 25,96 | 26,41 | 00:00:00 | | 2005-09-08 | 25,00 | 5.560.000 | 25,80 | 24,84 | 25,74 | 00:00:00 | | 2005-09-09 | 24,91 | 3.606.000 | 25,08 | 24,73 | 25,01 | 00:00:00 | | 2005-09-12 | 24,95 | 2.405.500 | 25,12 | 24,76 | 24,80 | 00:00:00 | | 2005-09-13 | 24,64 | 2.478.100 | 25,10 | 24,62 | 25,09 | 00:00:00 | | 2005-09-14 | 24,42 | 2.576.200 | 24,85 | 24,34 | 24,63 | 00:00:00 | | 2005-09-15 | 24,52 | 2.641.500 | 24,61 | 24,22 | 24,43 | 00:00:00 | | 2005-09-16 | 24,47 | 3.410.600 | 24,76 | 24,35 | 24,65 | 00:00:00 | | 2005-09-19 | 24,32 | 1.418.700 | 24,55 | 24,20 | 24,55 | 00:00:00 | | 2005-09-20 | 23,92 | 2.187.600 | 24,66 | 23,87 | 24,32 | 00:00:00 | | 2005-09-21 | 23,65 | 1.759.600 | 23,90 | 23,53 | 23,86 | 00:00:00 | | 2005-09-22 | 24,09 | 5.094.600 | 24,26 | 23,45 | 23,55 | 00:00:00 | | 2005-09-23 | 23,70 | 3.042.800 | 24,00 | 23,45 | 23,98 | 00:00:00 | | 2005-09-26 | 23,89 | 1.835.400 | 24,12 | 23,82 | 23,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
