|
 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 | | 2000-08-21 | 32,63 | 1.002.000 | 33,25 | 32,00 | 32,13 | 00:00:00 | | 2000-08-22 | 33,19 | 1.060.000 | 33,63 | 32,19 | 32,38 | 00:00:00 | | 2000-08-23 | 34,63 | 2.923.200 | 34,69 | 33,19 | 33,31 | 00:00:00 | | 2000-08-24 | 33,94 | 1.094.400 | 34,81 | 33,94 | 34,75 | 00:00:00 | | 2000-08-25 | 34,00 | 703.600 | 34,19 | 33,56 | 33,56 | 00:00:00 | | 2000-08-28 | 34,31 | 848.000 | 34,69 | 34,00 | 34,13 | 00:00:00 | | 2000-08-29 | 34,44 | 1.021.200 | 34,75 | 34,25 | 34,44 | 00:00:00 | | 2000-08-30 | 34,75 | 818.000 | 35,19 | 34,38 | 34,50 | 00:00:00 | | 2000-08-31 | 35,89 | 2.658.000 | 36,19 | 35,00 | 35,00 | 00:00:00 | | 2000-09-01 | 35,50 | 1.299.200 | 36,06 | 35,25 | 36,00 | 00:00:00 | | 2000-09-05 | 36,06 | 1.601.200 | 36,25 | 35,50 | 35,56 | 00:00:00 | | 2000-09-06 | 36,06 | 1.972.000 | 37,00 | 35,75 | 36,06 | 00:00:00 | | 2000-09-07 | 35,75 | 806.800 | 36,25 | 35,38 | 36,13 | 00:00:00 | | 2000-09-08 | 35,38 | 993.600 | 35,94 | 35,25 | 35,69 | 00:00:00 | | 2000-09-11 | 35,75 | 3.476.400 | 36,25 | 35,50 | 35,50 | 00:00:00 | | 2000-09-12 | 35,44 | 1.976.400 | 35,75 | 35,25 | 35,75 | 00:00:00 | | 2000-09-13 | 34,69 | 3.604.800 | 35,13 | 34,38 | 35,00 | 00:00:00 | | 2000-09-14 | 34,31 | 2.150.000 | 34,69 | 34,00 | 34,63 | 00:00:00 | | 2000-09-15 | 33,94 | 3.004.400 | 34,13 | 33,75 | 34,00 | 00:00:00 | | 2000-09-18 | 33,44 | 1.374.400 | 33,94 | 33,25 | 33,50 | 00:00:00 | | 2000-09-19 | 33,56 | 2.218.800 | 34,31 | 33,50 | 33,50 | 00:00:00 | | 2000-09-20 | 34,06 | 1.812.400 | 34,13 | 33,50 | 33,50 | 00:00:00 | | 2000-09-21 | 34,00 | 1.718.800 | 34,13 | 33,63 | 34,06 | 00:00:00 | | 2000-09-22 | 34,06 | 1.662.000 | 34,25 | 33,75 | 33,75 | 00:00:00 | | 2000-09-25 | 34,13 | 1.260.800 | 34,94 | 34,00 | 34,13 | 00:00:00 | | 2000-09-26 | 34,50 | 1.458.000 | 35,50 | 34,50 | 34,63 | 00:00:00 | | 2000-09-27 | 35,38 | 1.658.800 | 35,50 | 34,50 | 34,50 | 00:00:00 | | 2000-09-28 | 37,00 | 2.256.800 | 37,00 | 35,44 | 35,44 | 00:00:00 | | 2000-09-29 | 37,06 | 1.536.400 | 37,38 | 36,44 | 36,94 | 00:00:00 | | 2000-10-02 | 36,88 | 1.208.800 | 37,25 | 36,44 | 37,06 | 00:00:00 | | 2000-10-03 | 36,56 | 1.217.600 | 37,31 | 36,50 | 36,81 | 00:00:00 | | 2000-10-04 | 36,13 | 907.600 | 36,88 | 35,94 | 36,50 | 00:00:00 | | 2000-10-05 | 36,06 | 1.214.400 | 36,38 | 36,00 | 36,13 | 00:00:00 | | 2000-10-06 | 34,56 | 1.444.400 | 35,88 | 34,50 | 35,81 | 00:00:00 | | 2000-10-09 | 35,06 | 722.000 | 35,31 | 34,75 | 34,81 | 00:00:00 | | 2000-10-10 | 34,69 | 763.600 | 35,25 | 34,56 | 35,00 | 00:00:00 | | 2000-10-11 | 35,00 | 1.130.000 | 35,25 | 34,88 | 34,94 | 00:00:00 | | 2000-10-12 | 33,81 | 1.279.200 | 35,25 | 33,56 | 35,25 | 00:00:00 | | 2000-10-13 | 34,63 | 1.024.800 | 34,88 | 33,69 | 33,69 | 00:00:00 | | 2000-10-16 | 34,50 | 1.688.000 | 34,94 | 34,00 | 34,63 | 00:00:00 | | 2000-10-17 | 34,06 | 1.227.600 | 34,75 | 33,94 | 34,44 | 00:00:00 | | 2000-10-18 | 32,00 | 3.841.200 | 33,69 | 31,31 | 33,63 | 00:00:00 | | 2000-10-19 | 34,69 | 2.377.600 | 34,88 | 32,19 | 32,25 | 00:00:00 | | 2000-10-20 | 34,56 | 675.600 | 34,81 | 34,25 | 34,56 | 00:00:00 | | 2000-10-23 | 34,00 | 882.400 | 34,63 | 33,88 | 34,56 | 00:00:00 | | 2000-10-24 | 34,19 | 982.000 | 34,44 | 33,81 | 34,00 | 00:00:00 | | 2000-10-25 | 34,13 | 964.400 | 34,38 | 33,94 | 34,13 | 00:00:00 | | 2000-10-26 | 34,00 | 1.038.000 | 34,25 | 33,75 | 34,13 | 00:00:00 | | 2000-10-27 | 34,56 | 1.016.800 | 34,94 | 33,81 | 33,88 | 00:00:00 | | 2000-10-30 | 35,94 | 1.293.200 | 35,94 | 34,63 | 34,63 | 00:00:00 | | 2000-10-31 | 35,69 | 1.318.800 | 36,06 | 35,56 | 35,75 | 00:00:00 | | 2000-11-01 | 35,50 | 1.616.400 | 36,00 | 35,38 | 35,63 | 00:00:00 | | 2000-11-02 | 35,00 | 2.348.800 | 35,63 | 34,94 | 35,56 | 00:00:00 | | 2000-11-03 | 34,88 | 880.800 | 35,13 | 34,63 | 35,00 | 00:00:00 | | 2000-11-06 | 34,88 | 1.358.800 | 35,06 | 34,38 | 34,69 | 00:00:00 | | 2000-11-07 | 34,06 | 1.618.000 | 34,88 | 33,44 | 34,13 | 00:00:00 | | 2000-11-08 | 34,06 | 1.805.200 | 34,44 | 33,81 | 34,06 | 00:00:00 | | 2000-11-09 | 33,94 | 1.420.000 | 34,38 | 33,69 | 34,06 | 00:00:00 | | 2000-11-10 | 33,50 | 1.054.400 | 33,94 | 33,44 | 33,94 | 00:00:00 | | 2000-11-13 | 33,13 | 1.760.800 | 33,50 | 32,81 | 33,31 | 00:00:00 | | 2000-11-14 | 33,94 | 5.100.800 | 34,44 | 33,25 | 33,25 | 00:00:00 | | 2000-11-15 | 34,00 | 1.443.200 | 34,19 | 33,75 | 33,88 | 00:00:00 | | 2000-11-16 | 33,94 | 2.876.400 | 34,13 | 33,94 | 34,00 | 00:00:00 | | 2000-11-17 | 34,00 | 2.994.800 | 34,31 | 34,00 | 34,00 | 00:00:00 | | 2000-11-20 | 33,75 | 1.899.200 | 34,00 | 33,63 | 34,00 | 00:00:00 | | 2000-11-21 | 33,94 | 1.082.000 | 34,06 | 33,81 | 33,81 | 00:00:00 | | 2000-11-22 | 33,88 | 1.403.600 | 34,00 | 33,81 | 33,94 | 00:00:00 | | 2000-11-24 | 34,19 | 442.400 | 34,31 | 33,88 | 33,88 | 00:00:00 | | 2000-11-27 | 34,38 | 1.436.800 | 34,44 | 34,13 | 34,44 | 00:00:00 | | 2000-11-28 | 34,38 | 1.594.400 | 34,44 | 34,13 | 34,44 | 00:00:00 | | 2000-11-29 | 34,44 | 7.267.600 | 34,50 | 32,88 | 34,38 | 00:00:00 | | 2000-11-30 | 35,19 | 3.055.600 | 35,38 | 33,81 | 34,19 | 00:00:00 | | 2000-12-01 | 36,19 | 2.486.400 | 37,00 | 35,50 | 35,50 | 00:00:00 | | 2000-12-04 | 37,31 | 2.018.000 | 37,63 | 35,94 | 36,00 | 00:00:00 | | 2000-12-05 | 37,75 | 2.203.600 | 38,38 | 37,63 | 37,75 | 00:00:00 | | 2000-12-06 | 37,44 | 1.415.200 | 39,13 | 37,44 | 37,88 | 00:00:00 | | 2000-12-07 | 37,44 | 548.000 | 37,94 | 37,13 | 37,13 | 00:00:00 | | 2000-12-08 | 37,00 | 1.172.400 | 37,56 | 37,00 | 37,25 | 00:00:00 | | 2000-12-11 | 36,81 | 1.750.800 | 37,25 | 36,44 | 37,25 | 00:00:00 | | 2000-12-12 | 37,06 | 1.163.600 | 37,38 | 36,69 | 36,88 | 00:00:00 | | 2000-12-13 | 37,00 | 1.161.200 | 37,44 | 37,00 | 37,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
