|
 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 | | 2013-09-12 | 27,05 | 1.108.300 | 27,42 | 27,02 | 27,09 | 00:00:00 | | 2013-09-13 | 27,24 | 776.200 | 27,31 | 26,98 | 27,05 | 00:00:00 | | 2013-09-17 | 27,40 | 1.734.400 | 27,41 | 27,09 | 27,17 | 00:00:00 | | 2013-09-18 | 27,93 | 3.027.700 | 28,01 | 27,35 | 27,35 | 00:00:00 | | 2013-09-24 | 26,98 | 1.903.400 | 27,09 | 26,68 | 26,96 | 00:00:00 | | 2013-09-25 | 26,75 | 1.449.500 | 27,04 | 26,66 | 26,96 | 00:00:00 | | 2013-09-26 | 26,05 | 5.604.300 | 26,78 | 26,00 | 26,76 | 00:00:00 | | 2013-09-27 | 26,36 | 8.296.500 | 26,38 | 25,98 | 25,98 | 00:00:00 | | 2013-09-30 | 26,66 | 6.490.900 | 27,10 | 25,98 | 26,10 | 00:00:00 | | 2013-10-03 | 27,94 | 3.461.800 | 28,05 | 27,55 | 27,81 | 00:00:00 | | 2013-10-04 | 28,51 | 5.645.200 | 29,32 | 27,89 | 28,08 | 00:00:00 | | 2013-10-07 | 27,77 | 3.517.200 | 28,32 | 27,75 | 28,22 | 00:00:00 | | 2013-10-10 | 27,83 | 2.095.800 | 27,94 | 27,37 | 27,37 | 00:00:00 | | 2013-10-11 | 27,73 | 1.564.500 | 28,04 | 27,66 | 27,83 | 00:00:00 | | 2013-10-14 | 27,73 | 2.842.400 | 27,76 | 27,24 | 27,61 | 00:00:00 | | 2013-10-17 | 29,08 | 2.240.700 | 29,11 | 28,53 | 28,72 | 00:00:00 | | 2013-10-18 | 29,25 | 2.362.200 | 29,37 | 29,06 | 29,27 | 00:00:00 | | 2013-11-11 | 27,80 | 1.085.100 | 28,18 | 27,70 | 27,93 | 00:00:00 | | 2013-11-14 | 28,17 | 1.207.300 | 28,25 | 27,93 | 28,08 | 00:00:00 | | 2013-11-15 | 28,50 | 2.411.300 | 28,53 | 27,91 | 28,12 | 00:00:00 | | 2013-11-18 | 28,31 | 1.254.200 | 28,66 | 28,21 | 28,60 | 00:00:00 | | 2013-11-25 | 28,26 | 1.399.400 | 28,90 | 28,21 | 28,81 | 00:00:00 | | 2013-11-26 | 28,00 | 1.642.300 | 28,51 | 27,94 | 28,24 | 00:00:00 | | 2013-11-27 | 28,11 | 919.500 | 28,29 | 27,88 | 28,01 | 00:00:00 | | 2013-12-06 | 29,01 | 1.928.900 | 29,12 | 28,69 | 28,78 | 00:00:00 | | 2013-12-10 | 28,80 | 2.602.700 | 29,19 | 28,73 | 28,94 | 00:00:00 | | 2013-12-11 | 28,01 | 8.845.900 | 29,70 | 27,19 | 28,36 | 00:00:00 | | 2013-12-12 | 28,15 | 3.484.500 | 28,33 | 27,79 | 27,94 | 00:00:00 | | 2013-12-13 | 28,04 | 1.950.000 | 28,44 | 27,86 | 28,13 | 00:00:00 | | 2013-12-23 | 28,83 | 1.368.300 | 28,95 | 28,40 | 28,91 | 00:00:00 | | 2013-12-24 | 28,74 | 413.700 | 28,98 | 28,58 | 28,90 | 00:00:00 | | 2013-12-26 | 28,94 | 780.400 | 28,96 | 28,74 | 28,84 | 00:00:00 | | 2013-12-27 | 28,52 | 1.069.800 | 28,97 | 28,41 | 28,96 | 00:00:00 | | 2013-12-30 | 29,09 | 1.934.900 | 29,20 | 28,37 | 28,52 | 00:00:00 | | 2014-01-03 | 29,28 | 1.653.400 | 29,65 | 29,11 | 29,50 | 00:00:00 | | 2014-01-09 | 30,03 | 5.053.300 | 30,50 | 29,79 | 30,23 | 00:00:00 | | 2014-01-10 | 30,30 | 2.382.100 | 30,47 | 29,94 | 30,28 | 00:00:00 | | 2014-01-13 | 29,41 | 3.118.600 | 30,17 | 29,37 | 30,15 | 00:00:00 | | 2014-01-14 | 29,61 | 2.291.000 | 29,75 | 29,30 | 29,51 | 00:00:00 | | 2014-01-15 | 29,32 | 2.079.800 | 29,74 | 29,20 | 29,65 | 00:00:00 | | 2014-01-16 | 28,81 | 3.619.700 | 29,31 | 28,52 | 29,25 | 00:00:00 | | 2014-01-17 | 29,03 | 2.988.700 | 29,26 | 28,66 | 28,82 | 00:00:00 | | 2014-01-21 | 28,78 | 1.844.500 | 29,36 | 28,60 | 29,36 | 00:00:00 | | 2014-01-22 | 29,34 | 1.971.700 | 29,34 | 28,65 | 28,83 | 00:00:00 | | 2014-01-23 | 29,00 | 2.850.300 | 29,30 | 28,78 | 29,15 | 00:00:00 | | 2014-01-24 | 28,08 | 2.884.800 | 28,94 | 27,93 | 28,87 | 00:00:00 | | 2014-01-27 | 29,27 | 4.683.600 | 29,50 | 28,19 | 28,19 | 00:00:00 | | 2014-01-30 | 30,12 | 3.219.400 | 30,22 | 29,02 | 29,31 | 00:00:00 | | 2014-02-03 | 29,32 | 4.276.900 | 30,41 | 29,10 | 30,35 | 00:00:00 | | 2014-02-04 | 29,62 | 3.818.900 | 30,08 | 29,08 | 29,48 | 00:00:00 | | 2014-02-05 | 29,25 | 2.362.100 | 29,47 | 29,10 | 29,34 | 00:00:00 | | 2014-02-18 | 30,97 | 1.672.300 | 31,19 | 30,74 | 31,08 | 00:00:00 | | 2014-02-25 | 32,19 | 4.664.400 | 32,20 | 31,50 | 31,50 | 00:00:00 | | 2014-02-26 | 31,71 | 2.221.900 | 32,42 | 31,66 | 32,27 | 00:00:00 | | 2014-03-04 | 31,57 | 4.349.300 | 32,25 | 31,30 | 32,25 | 00:00:00 | | 2014-03-05 | 31,13 | 5.270.500 | 31,73 | 30,97 | 31,64 | 00:00:00 | | 2014-03-10 | 30,54 | 2.761.700 | 30,57 | 30,18 | 30,38 | 00:00:00 | | 2014-03-17 | 29,84 | 1.686.900 | 30,11 | 29,46 | 29,50 | 00:00:00 | | 2014-04-01 | 30,87 | 2.663.800 | 30,98 | 30,26 | 30,40 | 00:00:00 | | 2014-04-02 | 30,90 | 2.533.100 | 31,22 | 30,71 | 30,85 | 00:00:00 | | 2014-04-03 | 29,97 | 3.990.800 | 30,97 | 29,68 | 30,97 | 00:00:00 | | 2014-04-15 | 28,16 | 3.695.300 | 28,28 | 27,37 | 27,97 | 00:00:00 | | 2014-04-16 | 28,33 | 2.026.800 | 28,48 | 28,20 | 28,33 | 00:00:00 | | 2014-04-21 | 28,54 | 2.935.800 | 28,58 | 27,78 | 28,10 | 00:00:00 | | 2014-04-22 | 28,34 | 1.616.000 | 28,65 | 28,28 | 28,55 | 00:00:00 | | 2014-04-25 | 27,63 | 2.832.600 | 27,96 | 27,42 | 27,85 | 00:00:00 | | 2014-04-28 | 27,40 | 3.189.000 | 27,88 | 26,99 | 27,86 | 00:00:00 | | 2014-04-30 | 28,42 | 2.371.000 | 28,49 | 27,82 | 27,90 | 00:00:00 | | 2014-05-01 | 28,81 | 3.180.700 | 29,16 | 28,31 | 28,44 | 00:00:00 | | 2014-05-02 | 28,92 | 1.526.700 | 29,13 | 28,65 | 28,85 | 00:00:00 | | 2014-05-08 | 27,75 | 1.942.100 | 28,17 | 27,58 | 27,71 | 00:00:00 | | 2014-05-09 | 27,95 | 1.681.400 | 27,96 | 27,50 | 27,81 | 00:00:00 | | 2014-05-12 | 28,26 | 1.740.900 | 28,51 | 27,98 | 28,00 | 00:00:00 | | 2014-05-19 | 28,65 | 1.903.400 | 28,69 | 28,15 | 28,15 | 00:00:00 | | 2014-05-20 | 28,38 | 2.033.000 | 28,63 | 28,24 | 28,56 | 00:00:00 | | 2014-05-21 | 29,07 | 2.241.300 | 29,08 | 28,37 | 28,43 | 00:00:00 | | 2014-05-22 | 29,25 | 2.345.900 | 29,34 | 29,04 | 29,27 | 00:00:00 | | 2014-05-23 | 29,38 | 1.982.700 | 29,41 | 29,06 | 29,28 | 00:00:00 | | 2014-05-27 | 29,47 | 1.497.200 | 29,59 | 29,23 | 29,45 | 00:00:00 | | 2014-06-09 | 30,60 | 3.389.700 | 30,64 | 30,26 | 30,28 | 00:00:00 | | 2014-06-16 | 33,15 | 3.133.300 | 33,19 | 32,40 | 32,45 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
