|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 20,34 | 8.763.700 | 20,57 | 19,38 | 19,50 | 00:00:00 | | 2013-01-18 | 20,56 | 4.109.300 | 20,60 | 20,15 | 20,30 | 00:00:00 | | 2013-01-22 | 20,89 | 5.151.700 | 20,91 | 20,47 | 20,60 | 00:00:00 | | 2013-01-25 | 22,33 | 8.532.400 | 22,34 | 21,71 | 21,81 | 00:00:00 | | 2013-02-07 | 24,09 | 3.287.100 | 24,10 | 23,66 | 24,00 | 00:00:00 | | 2013-02-08 | 24,40 | 2.391.900 | 24,43 | 24,03 | 24,07 | 00:00:00 | | 2013-02-12 | 24,74 | 3.952.400 | 24,84 | 24,40 | 24,45 | 00:00:00 | | 2013-02-13 | 24,84 | 3.523.600 | 25,04 | 24,72 | 24,84 | 00:00:00 | | 2013-02-14 | 24,86 | 2.320.300 | 24,93 | 24,73 | 24,77 | 00:00:00 | | 2013-02-15 | 25,10 | 3.879.100 | 25,23 | 24,87 | 24,90 | 00:00:00 | | 2013-02-20 | 24,45 | 3.699.500 | 25,06 | 24,44 | 25,00 | 00:00:00 | | 2013-02-21 | 24,54 | 4.899.000 | 24,66 | 24,17 | 24,50 | 00:00:00 | | 2013-02-22 | 24,66 | 3.401.500 | 24,85 | 24,44 | 24,64 | 00:00:00 | | 2013-02-28 | 24,86 | 2.681.000 | 25,00 | 24,79 | 24,90 | 00:00:00 | | 2013-03-01 | 24,78 | 4.195.100 | 24,95 | 24,57 | 24,83 | 00:00:00 | | 2013-03-04 | 25,44 | 4.512.300 | 25,50 | 24,66 | 24,74 | 00:00:00 | | 2013-03-11 | 27,34 | 5.300.100 | 27,39 | 27,02 | 27,13 | 00:00:00 | | 2013-03-14 | 27,93 | 4.324.900 | 28,09 | 27,72 | 27,92 | 00:00:00 | | 2013-03-15 | 27,51 | 4.472.100 | 27,88 | 27,42 | 27,82 | 00:00:00 | | 2013-03-19 | 27,60 | 3.339.900 | 27,84 | 27,44 | 27,68 | 00:00:00 | | 2013-03-20 | 27,83 | 4.316.800 | 27,94 | 27,56 | 27,71 | 00:00:00 | | 2013-03-21 | 27,90 | 4.451.400 | 28,09 | 27,78 | 27,78 | 00:00:00 | | 2013-03-22 | 28,32 | 5.485.900 | 28,34 | 27,74 | 27,90 | 00:00:00 | | 2013-03-25 | 28,46 | 3.196.900 | 28,67 | 28,29 | 28,36 | 00:00:00 | | 2013-03-27 | 29,16 | 3.606.600 | 29,18 | 28,74 | 28,81 | 00:00:00 | | 2013-04-01 | 29,27 | 2.971.900 | 29,68 | 29,17 | 29,46 | 00:00:00 | | 2013-04-02 | 29,24 | 3.119.500 | 29,50 | 29,20 | 29,42 | 00:00:00 | | 2013-04-03 | 28,73 | 3.578.300 | 29,39 | 28,71 | 29,35 | 00:00:00 | | 2013-04-04 | 28,43 | 4.646.200 | 28,90 | 28,36 | 28,74 | 00:00:00 | | 2013-04-05 | 28,28 | 3.038.000 | 28,32 | 27,82 | 28,18 | 00:00:00 | | 2013-04-09 | 28,30 | 2.096.000 | 28,50 | 28,16 | 28,34 | 00:00:00 | | 2013-04-10 | 28,95 | 3.055.900 | 29,05 | 28,44 | 28,54 | 00:00:00 | | 2013-04-11 | 28,76 | 2.391.500 | 29,10 | 28,73 | 28,85 | 00:00:00 | | 2013-04-12 | 28,58 | 1.574.200 | 28,89 | 28,51 | 28,67 | 00:00:00 | | 2013-04-16 | 27,65 | 2.659.700 | 27,72 | 27,30 | 27,54 | 00:00:00 | | 2013-04-17 | 26,70 | 5.905.600 | 27,49 | 26,67 | 27,43 | 00:00:00 | | 2013-04-18 | 26,90 | 5.374.700 | 27,17 | 26,58 | 26,74 | 00:00:00 | | 2013-04-19 | 27,74 | 3.514.300 | 27,82 | 26,87 | 26,93 | 00:00:00 | | 2013-04-25 | 28,03 | 3.867.000 | 28,37 | 27,87 | 28,17 | 00:00:00 | | 2013-04-26 | 28,66 | 6.067.800 | 28,96 | 26,95 | 26,95 | 00:00:00 | | 2013-04-29 | 27,95 | 2.506.100 | 28,67 | 27,93 | 28,57 | 00:00:00 | | 2013-04-30 | 27,74 | 2.044.300 | 28,21 | 27,71 | 27,86 | 00:00:00 | | 2013-05-01 | 27,93 | 3.062.700 | 28,02 | 27,41 | 27,62 | 00:00:00 | | 2013-05-06 | 28,46 | 1.770.200 | 28,62 | 28,32 | 28,56 | 00:00:00 | | 2013-05-07 | 27,96 | 4.319.900 | 28,57 | 27,95 | 28,48 | 00:00:00 | | 2013-05-08 | 27,70 | 4.091.300 | 27,86 | 27,28 | 27,85 | 00:00:00 | | 2013-05-16 | 28,83 | 3.236.400 | 29,20 | 28,60 | 28,62 | 00:00:00 | | 2013-05-17 | 29,64 | 3.693.000 | 29,64 | 28,82 | 28,85 | 00:00:00 | | 2013-05-28 | 29,68 | 1.844.900 | 29,81 | 29,38 | 29,38 | 00:00:00 | | 2013-05-29 | 29,59 | 1.496.500 | 29,78 | 29,44 | 29,51 | 00:00:00 | | 2013-05-30 | 29,68 | 1.524.800 | 29,99 | 29,56 | 29,63 | 00:00:00 | | 2013-05-31 | 29,27 | 2.601.700 | 30,19 | 29,27 | 29,62 | 00:00:00 | | 2013-06-04 | 28,80 | 2.973.700 | 29,04 | 28,23 | 28,94 | 00:00:00 | | 2013-06-05 | 28,30 | 2.094.100 | 28,83 | 28,16 | 28,71 | 00:00:00 | | 2013-06-06 | 29,13 | 1.988.400 | 29,13 | 28,15 | 28,23 | 00:00:00 | | 2013-06-07 | 29,84 | 2.070.600 | 29,94 | 29,29 | 29,37 | 00:00:00 | | 2013-06-11 | 29,40 | 2.306.600 | 29,76 | 29,27 | 29,71 | 00:00:00 | | 2013-06-12 | 28,83 | 2.735.700 | 29,52 | 28,78 | 29,52 | 00:00:00 | | 2013-06-17 | 28,87 | 2.647.800 | 29,16 | 28,67 | 28,84 | 00:00:00 | | 2013-06-25 | 27,89 | 1.983.200 | 28,04 | 27,65 | 27,69 | 00:00:00 | | 2013-06-26 | 28,36 | 1.964.800 | 28,56 | 28,00 | 28,18 | 00:00:00 | | 2013-07-01 | 28,14 | 2.329.400 | 28,46 | 27,87 | 27,87 | 00:00:00 | | 2013-07-11 | 29,94 | 1.987.600 | 30,00 | 29,66 | 30,00 | 00:00:00 | | 2013-07-12 | 30,63 | 5.796.000 | 31,66 | 29,69 | 29,93 | 00:00:00 | | 2013-07-16 | 29,82 | 2.531.000 | 30,48 | 29,81 | 30,25 | 00:00:00 | | 2013-07-17 | 30,44 | 3.664.600 | 30,51 | 29,94 | 29,95 | 00:00:00 | | 2013-07-22 | 30,92 | 1.530.600 | 31,09 | 30,46 | 30,80 | 00:00:00 | | 2013-07-30 | 31,23 | 2.914.200 | 31,23 | 30,50 | 30,66 | 00:00:00 | | 2013-07-31 | 31,43 | 3.097.800 | 31,75 | 31,13 | 31,25 | 00:00:00 | | 2013-08-12 | 31,39 | 884.400 | 31,51 | 31,10 | 31,21 | 00:00:00 | | 2013-08-13 | 31,34 | 921.000 | 31,48 | 31,25 | 31,39 | 00:00:00 | | 2013-08-14 | 30,92 | 1.203.500 | 31,41 | 30,90 | 31,34 | 00:00:00 | | 2013-08-19 | 28,91 | 1.428.200 | 29,59 | 28,91 | 29,53 | 00:00:00 | | 2013-08-20 | 28,94 | 2.253.000 | 29,02 | 28,70 | 28,93 | 00:00:00 | | 2013-08-21 | 28,66 | 1.353.400 | 29,01 | 28,63 | 28,89 | 00:00:00 | | 2013-08-26 | 29,00 | 1.252.900 | 29,37 | 28,90 | 29,02 | 00:00:00 | | 2013-08-30 | 27,91 | 1.018.100 | 28,30 | 27,82 | 28,25 | 00:00:00 | | 2013-09-03 | 27,88 | 2.374.500 | 28,49 | 27,69 | 28,27 | 00:00:00 | | 2013-09-06 | 26,91 | 2.497.100 | 27,14 | 26,86 | 26,94 | 00:00:00 | | 2013-09-09 | 27,07 | 1.556.000 | 27,21 | 26,88 | 26,95 | 00:00:00 | | 2013-09-12 | 27,05 | 1.108.300 | 27,42 | 27,02 | 27,09 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
