|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 23,89 | 1.835.400 | 24,12 | 23,82 | 23,93 | 00:00:00 | | 2005-09-27 | 23,89 | 1.817.500 | 24,22 | 23,72 | 23,75 | 00:00:00 | | 2005-09-28 | 23,92 | 2.874.000 | 24,05 | 23,67 | 23,99 | 00:00:00 | | 2005-09-29 | 23,78 | 1.448.900 | 23,89 | 23,55 | 23,84 | 00:00:00 | | 2005-09-30 | 23,98 | 1.432.700 | 24,01 | 23,53 | 23,80 | 00:00:00 | | 2005-10-03 | 23,87 | 1.424.000 | 24,18 | 23,71 | 24,05 | 00:00:00 | | 2005-10-04 | 23,74 | 1.240.300 | 24,10 | 23,70 | 23,99 | 00:00:00 | | 2005-10-05 | 23,52 | 1.785.300 | 23,80 | 23,44 | 23,70 | 00:00:00 | | 2005-10-06 | 23,25 | 1.483.100 | 23,79 | 23,13 | 23,49 | 00:00:00 | | 2005-10-07 | 23,26 | 814.200 | 23,42 | 23,11 | 23,40 | 00:00:00 | | 2005-10-10 | 23,27 | 1.114.900 | 23,53 | 23,13 | 23,23 | 00:00:00 | | 2005-10-11 | 23,36 | 1.817.400 | 23,59 | 23,21 | 23,45 | 00:00:00 | | 2005-10-12 | 23,23 | 1.191.300 | 23,48 | 23,09 | 23,39 | 00:00:00 | | 2005-10-13 | 23,10 | 1.237.000 | 23,35 | 23,02 | 23,13 | 00:00:00 | | 2005-10-14 | 23,45 | 1.140.500 | 23,60 | 23,01 | 23,22 | 00:00:00 | | 2005-10-17 | 23,30 | 805.600 | 23,43 | 23,24 | 23,38 | 00:00:00 | | 2005-10-18 | 23,70 | 1.998.900 | 24,00 | 23,27 | 23,37 | 00:00:00 | | 2005-10-19 | 23,86 | 1.700.700 | 23,95 | 23,37 | 23,69 | 00:00:00 | | 2005-10-20 | 23,35 | 1.694.600 | 23,94 | 23,18 | 23,73 | 00:00:00 | | 2005-10-21 | 24,09 | 1.731.500 | 24,28 | 23,40 | 23,46 | 00:00:00 | | 2005-10-24 | 24,36 | 1.056.100 | 24,42 | 24,05 | 24,05 | 00:00:00 | | 2005-10-25 | 24,02 | 1.078.000 | 24,45 | 23,89 | 24,42 | 00:00:00 | | 2005-10-26 | 24,24 | 1.083.300 | 24,36 | 23,94 | 24,02 | 00:00:00 | | 2005-10-27 | 24,03 | 1.290.400 | 24,27 | 23,99 | 24,13 | 00:00:00 | | 2005-10-28 | 24,56 | 1.282.100 | 24,57 | 24,03 | 24,03 | 00:00:00 | | 2005-10-31 | 24,86 | 1.482.400 | 24,98 | 24,54 | 24,63 | 00:00:00 | | 2005-11-01 | 24,74 | 3.539.300 | 24,98 | 24,64 | 24,97 | 00:00:00 | | 2005-11-02 | 24,10 | 3.310.500 | 24,89 | 23,66 | 24,74 | 00:00:00 | | 2005-11-03 | 23,71 | 2.305.200 | 24,15 | 23,58 | 24,10 | 00:00:00 | | 2005-11-04 | 23,69 | 1.344.600 | 23,83 | 23,53 | 23,70 | 00:00:00 | | 2005-11-07 | 23,74 | 1.169.100 | 24,00 | 23,66 | 23,79 | 00:00:00 | | 2005-11-08 | 23,21 | 1.722.400 | 23,45 | 23,06 | 23,27 | 00:00:00 | | 2005-11-09 | 23,75 | 1.494.300 | 23,78 | 23,23 | 23,26 | 00:00:00 | | 2005-11-10 | 24,11 | 1.817.300 | 24,16 | 23,65 | 23,69 | 00:00:00 | | 2005-11-11 | 24,28 | 1.360.200 | 24,74 | 24,16 | 24,18 | 00:00:00 | | 2005-11-14 | 23,84 | 1.716.100 | 24,39 | 23,76 | 24,35 | 00:00:00 | | 2005-11-15 | 23,89 | 1.728.600 | 24,09 | 23,64 | 23,70 | 00:00:00 | | 2005-11-16 | 23,45 | 1.719.700 | 24,05 | 23,41 | 23,95 | 00:00:00 | | 2005-11-17 | 23,85 | 2.307.900 | 24,00 | 23,35 | 23,40 | 00:00:00 | | 2005-11-18 | 25,45 | 8.239.100 | 26,00 | 23,49 | 23,50 | 00:00:00 | | 2005-11-21 | 25,12 | 2.760.100 | 25,35 | 24,79 | 25,10 | 00:00:00 | | 2005-11-22 | 25,85 | 3.532.600 | 25,96 | 24,63 | 24,95 | 00:00:00 | | 2005-11-23 | 26,14 | 3.015.100 | 26,96 | 25,59 | 25,73 | 00:00:00 | | 2005-11-25 | 25,91 | 518.700 | 26,14 | 25,90 | 26,14 | 00:00:00 | | 2005-11-28 | 25,12 | 2.639.600 | 25,87 | 25,12 | 25,78 | 00:00:00 | | 2005-11-29 | 25,11 | 2.096.600 | 25,29 | 24,80 | 24,85 | 00:00:00 | | 2005-11-30 | 24,44 | 2.369.300 | 25,17 | 24,39 | 25,03 | 00:00:00 | | 2005-12-01 | 25,34 | 1.940.100 | 25,44 | 24,75 | 24,80 | 00:00:00 | | 2005-12-02 | 25,26 | 1.015.900 | 25,34 | 25,01 | 25,23 | 00:00:00 | | 2005-12-05 | 25,45 | 1.220.500 | 25,67 | 25,20 | 25,60 | 00:00:00 | | 2005-12-06 | 25,01 | 974.800 | 25,52 | 24,95 | 25,46 | 00:00:00 | | 2005-12-07 | 25,15 | 1.661.600 | 25,21 | 24,72 | 24,97 | 00:00:00 | | 2005-12-08 | 24,67 | 1.987.700 | 25,24 | 24,52 | 25,24 | 00:00:00 | | 2005-12-09 | 24,46 | 871.200 | 24,75 | 24,42 | 24,67 | 00:00:00 | | 2005-12-12 | 24,48 | 1.032.600 | 24,62 | 24,21 | 24,50 | 00:00:00 | | 2005-12-13 | 24,11 | 1.976.400 | 24,50 | 23,77 | 24,38 | 00:00:00 | | 2005-12-14 | 24,13 | 1.257.500 | 24,41 | 23,78 | 23,88 | 00:00:00 | | 2005-12-15 | 24,06 | 1.056.600 | 24,45 | 23,88 | 24,03 | 00:00:00 | | 2005-12-16 | 24,17 | 1.550.600 | 24,36 | 24,01 | 24,15 | 00:00:00 | | 2005-12-19 | 24,22 | 1.554.000 | 24,38 | 24,04 | 24,25 | 00:00:00 | | 2005-12-20 | 23,70 | 1.093.600 | 24,22 | 23,66 | 24,09 | 00:00:00 | | 2005-12-21 | 23,95 | 1.154.300 | 24,09 | 23,60 | 23,70 | 00:00:00 | | 2005-12-22 | 24,52 | 1.913.900 | 24,68 | 23,88 | 24,10 | 00:00:00 | | 2005-12-23 | 24,30 | 786.900 | 24,67 | 24,21 | 24,65 | 00:00:00 | | 2005-12-27 | 23,85 | 1.050.000 | 24,24 | 23,80 | 24,15 | 00:00:00 | | 2005-12-28 | 24,22 | 1.114.700 | 24,24 | 23,80 | 23,84 | 00:00:00 | | 2005-12-29 | 24,40 | 1.516.400 | 24,43 | 24,22 | 24,25 | 00:00:00 | | 2005-12-30 | 24,55 | 1.363.600 | 24,58 | 24,12 | 24,45 | 00:00:00 | | 2006-01-03 | 24,45 | 3.198.900 | 24,63 | 23,98 | 24,52 | 00:00:00 | | 2006-01-04 | 24,25 | 1.854.200 | 24,80 | 24,19 | 24,36 | 00:00:00 | | 2006-01-05 | 24,88 | 2.292.900 | 24,90 | 24,12 | 24,33 | 00:00:00 | | 2006-01-06 | 24,79 | 1.570.800 | 25,20 | 24,65 | 25,20 | 00:00:00 | | 2006-01-09 | 25,55 | 2.645.600 | 25,68 | 24,85 | 24,89 | 00:00:00 | | 2006-01-10 | 25,61 | 2.463.800 | 25,61 | 25,20 | 25,50 | 00:00:00 | | 2006-01-11 | 25,64 | 1.797.500 | 25,74 | 25,50 | 25,67 | 00:00:00 | | 2006-01-12 | 25,50 | 1.687.300 | 25,75 | 25,40 | 25,66 | 00:00:00 | | 2006-01-13 | 25,64 | 1.305.700 | 25,70 | 25,45 | 25,62 | 00:00:00 | | 2006-01-17 | 25,42 | 2.199.100 | 25,74 | 25,42 | 25,61 | 00:00:00 | | 2006-01-18 | 25,11 | 1.554.800 | 25,49 | 24,99 | 25,30 | 00:00:00 | | 2006-01-19 | 25,20 | 937.500 | 25,28 | 25,04 | 25,07 | 00:00:00 | | 2006-01-20 | 24,96 | 1.329.100 | 25,21 | 24,85 | 25,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
