|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 42,69 | 1.726.800 | 42,75 | 41,75 | 42,75 | 00:00:00 | | 2000-04-28 | 41,81 | 2.991.200 | 42,19 | 40,00 | 42,13 | 00:00:00 | | 2000-05-01 | 42,56 | 2.127.600 | 42,56 | 40,50 | 41,56 | 00:00:00 | | 2000-05-02 | 35,13 | 19.891.200 | 40,25 | 33,13 | 40,19 | 00:00:00 | | 2000-05-03 | 33,13 | 7.763.200 | 36,13 | 32,94 | 35,06 | 00:00:00 | | 2000-05-04 | 33,31 | 5.063.600 | 33,75 | 32,69 | 32,81 | 00:00:00 | | 2000-05-05 | 32,00 | 5.286.400 | 33,19 | 31,56 | 33,00 | 00:00:00 | | 2000-05-08 | 32,19 | 2.941.200 | 32,69 | 31,81 | 31,87 | 00:00:00 | | 2000-05-09 | 30,75 | 4.840.000 | 32,44 | 30,19 | 32,31 | 00:00:00 | | 2000-05-10 | 31,12 | 3.878.800 | 31,69 | 30,31 | 30,69 | 00:00:00 | | 2000-05-11 | 33,00 | 4.468.000 | 33,25 | 31,69 | 32,00 | 00:00:00 | | 2000-05-12 | 32,56 | 2.526.400 | 32,94 | 32,25 | 32,81 | 00:00:00 | | 2000-05-15 | 33,19 | 4.753.600 | 35,00 | 32,56 | 33,38 | 00:00:00 | | 2000-05-16 | 32,81 | 3.525.600 | 33,38 | 32,44 | 33,19 | 00:00:00 | | 2000-05-17 | 31,87 | 1.537.600 | 32,56 | 31,69 | 32,56 | 00:00:00 | | 2000-05-18 | 31,37 | 3.076.800 | 32,25 | 31,06 | 31,62 | 00:00:00 | | 2000-05-19 | 30,69 | 2.214.400 | 31,37 | 30,50 | 30,87 | 00:00:00 | | 2000-05-22 | 29,94 | 1.371.200 | 31,00 | 29,62 | 30,69 | 00:00:00 | | 2000-05-23 | 28,94 | 4.164.800 | 29,94 | 28,50 | 29,81 | 00:00:00 | | 2000-05-24 | 29,94 | 5.485.200 | 30,12 | 29,19 | 29,19 | 00:00:00 | | 2000-05-25 | 29,00 | 2.392.400 | 30,44 | 28,75 | 29,87 | 00:00:00 | | 2000-05-26 | 28,56 | 3.267.600 | 29,37 | 28,25 | 28,87 | 00:00:00 | | 2000-05-30 | 30,00 | 1.566.800 | 30,06 | 28,75 | 29,00 | 00:00:00 | | 2000-05-31 | 30,87 | 2.745.600 | 31,12 | 29,50 | 29,50 | 00:00:00 | | 2000-06-01 | 32,63 | 2.498.000 | 32,88 | 30,81 | 30,87 | 00:00:00 | | 2000-06-02 | 32,44 | 1.674.400 | 33,69 | 32,31 | 32,50 | 00:00:00 | | 2000-06-05 | 31,69 | 2.610.800 | 33,25 | 31,12 | 32,50 | 00:00:00 | | 2000-06-06 | 31,44 | 1.288.800 | 31,81 | 31,06 | 31,75 | 00:00:00 | | 2000-06-07 | 32,25 | 1.573.600 | 32,69 | 31,50 | 31,50 | 00:00:00 | | 2000-06-08 | 31,37 | 1.906.400 | 32,31 | 31,12 | 31,94 | 00:00:00 | | 2000-06-09 | 28,69 | 22.242.400 | 29,94 | 26,94 | 27,50 | 00:00:00 | | 2000-06-12 | 29,19 | 3.941.200 | 29,44 | 29,00 | 29,00 | 00:00:00 | | 2000-06-13 | 29,25 | 2.620.800 | 29,44 | 28,81 | 29,06 | 00:00:00 | | 2000-06-14 | 29,06 | 2.705.600 | 29,62 | 28,87 | 29,25 | 00:00:00 | | 2000-06-15 | 29,31 | 4.375.600 | 29,87 | 28,94 | 29,06 | 00:00:00 | | 2000-06-16 | 29,56 | 2.222.400 | 29,87 | 29,31 | 29,31 | 00:00:00 | | 2000-06-19 | 30,00 | 1.964.400 | 30,12 | 29,50 | 29,56 | 00:00:00 | | 2000-06-20 | 29,69 | 1.965.600 | 29,75 | 29,31 | 29,62 | 00:00:00 | | 2000-06-21 | 30,00 | 1.888.000 | 30,37 | 29,25 | 29,50 | 00:00:00 | | 2000-06-22 | 31,00 | 7.090.800 | 31,19 | 29,94 | 29,94 | 00:00:00 | | 2000-06-23 | 31,19 | 2.916.400 | 31,37 | 30,94 | 31,00 | 00:00:00 | | 2000-06-26 | 31,69 | 2.032.000 | 31,75 | 31,12 | 31,19 | 00:00:00 | | 2000-06-27 | 32,56 | 4.482.400 | 33,00 | 32,06 | 32,19 | 00:00:00 | | 2000-06-28 | 31,75 | 1.728.800 | 32,75 | 31,69 | 32,69 | 00:00:00 | | 2000-06-29 | 32,94 | 2.508.000 | 33,31 | 31,81 | 31,87 | 00:00:00 | | 2000-06-30 | 32,38 | 2.327.600 | 33,69 | 32,06 | 33,38 | 00:00:00 | | 2000-07-03 | 32,81 | 1.249.200 | 33,25 | 31,62 | 32,00 | 00:00:00 | | 2000-07-05 | 32,00 | 1.759.200 | 32,56 | 31,69 | 31,75 | 00:00:00 | | 2000-07-06 | 31,69 | 3.833.200 | 32,31 | 31,62 | 32,00 | 00:00:00 | | 2000-07-07 | 32,00 | 4.286.800 | 32,25 | 31,87 | 31,94 | 00:00:00 | | 2000-07-10 | 32,00 | 2.212.400 | 32,81 | 31,87 | 32,00 | 00:00:00 | | 2000-07-11 | 31,75 | 1.732.000 | 32,31 | 31,75 | 32,25 | 00:00:00 | | 2000-07-12 | 31,94 | 2.592.000 | 32,56 | 31,37 | 31,37 | 00:00:00 | | 2000-07-13 | 32,69 | 1.305.200 | 32,75 | 31,87 | 31,94 | 00:00:00 | | 2000-07-14 | 33,19 | 1.854.400 | 33,75 | 32,94 | 32,94 | 00:00:00 | | 2000-07-17 | 32,66 | 2.643.200 | 33,44 | 32,63 | 33,13 | 00:00:00 | | 2000-07-18 | 32,38 | 1.485.200 | 32,94 | 32,19 | 32,50 | 00:00:00 | | 2000-07-19 | 32,63 | 1.606.800 | 32,94 | 32,00 | 32,63 | 00:00:00 | | 2000-07-20 | 32,31 | 1.716.400 | 32,81 | 32,06 | 32,81 | 00:00:00 | | 2000-07-21 | 32,00 | 996.800 | 32,69 | 31,94 | 32,50 | 00:00:00 | | 2000-07-24 | 32,00 | 1.132.000 | 32,56 | 31,69 | 32,38 | 00:00:00 | | 2000-07-25 | 31,56 | 749.200 | 31,94 | 31,44 | 31,94 | 00:00:00 | | 2000-07-26 | 31,75 | 1.377.600 | 32,19 | 30,81 | 31,31 | 00:00:00 | | 2000-07-27 | 31,44 | 1.693.600 | 32,38 | 31,37 | 31,69 | 00:00:00 | | 2000-07-28 | 31,31 | 1.280.800 | 31,69 | 31,19 | 31,44 | 00:00:00 | | 2000-07-31 | 32,00 | 1.143.600 | 32,31 | 31,25 | 31,31 | 00:00:00 | | 2000-08-01 | 32,25 | 1.106.400 | 32,31 | 31,75 | 31,75 | 00:00:00 | | 2000-08-02 | 32,19 | 1.045.600 | 32,50 | 32,00 | 32,25 | 00:00:00 | | 2000-08-03 | 32,06 | 766.800 | 32,25 | 32,00 | 32,25 | 00:00:00 | | 2000-08-04 | 32,31 | 1.372.000 | 32,94 | 32,13 | 32,25 | 00:00:00 | | 2000-08-07 | 31,81 | 1.089.200 | 32,31 | 31,75 | 32,19 | 00:00:00 | | 2000-08-08 | 32,00 | 3.658.800 | 32,31 | 31,81 | 32,00 | 00:00:00 | | 2000-08-09 | 32,38 | 1.736.800 | 32,38 | 32,00 | 32,00 | 00:00:00 | | 2000-08-10 | 33,06 | 2.431.200 | 33,25 | 32,06 | 32,38 | 00:00:00 | | 2000-08-11 | 32,94 | 739.200 | 33,31 | 32,88 | 33,19 | 00:00:00 | | 2000-08-14 | 32,63 | 787.600 | 33,00 | 32,13 | 33,00 | 00:00:00 | | 2000-08-15 | 33,25 | 1.006.400 | 33,50 | 32,38 | 32,63 | 00:00:00 | | 2000-08-16 | 32,50 | 717.600 | 33,50 | 32,50 | 33,50 | 00:00:00 | | 2000-08-17 | 32,81 | 840.800 | 33,13 | 32,44 | 32,56 | 00:00:00 | | 2000-08-18 | 32,25 | 626.400 | 32,44 | 31,81 | 32,44 | 00:00:00 | | 2000-08-21 | 32,63 | 1.002.000 | 33,25 | 32,00 | 32,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
