|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-06-16 | 33,15 | 3.133.300 | 33,19 | 32,40 | 32,45 | 00:00:00 | | 2014-06-17 | 33,39 | 2.442.600 | 33,52 | 33,10 | 33,11 | 00:00:00 | | 2014-06-18 | 33,45 | 2.581.700 | 33,65 | 33,06 | 33,33 | 00:00:00 | | 2014-06-23 | 33,21 | 1.995.000 | 33,58 | 33,10 | 33,32 | 00:00:00 | | 2014-06-26 | 33,31 | 1.588.800 | 33,40 | 32,96 | 33,32 | 00:00:00 | | 2014-06-30 | 33,52 | 2.043.100 | 33,58 | 33,17 | 33,39 | 00:00:00 | | 2014-07-07 | 32,90 | 2.025.800 | 33,25 | 32,80 | 33,13 | 00:00:00 | | 2014-07-15 | 32,72 | 1.767.000 | 32,92 | 32,64 | 32,91 | 00:00:00 | | 2014-07-16 | 32,57 | 1.868.400 | 32,95 | 32,45 | 32,94 | 00:00:00 | | 2014-07-24 | 32,60 | 2.018.800 | 32,68 | 32,13 | 32,14 | 00:00:00 | | 2014-07-25 | 32,35 | 1.276.800 | 32,66 | 32,27 | 32,42 | 00:00:00 | | 2014-07-29 | 32,03 | 1.032.700 | 32,52 | 32,02 | 32,40 | 00:00:00 | | 2014-07-30 | 32,44 | 1.577.500 | 32,46 | 32,00 | 32,18 | 00:00:00 | | 2014-07-31 | 32,13 | 1.700.500 | 32,35 | 32,07 | 32,15 | 00:00:00 | | 2014-08-01 | 32,01 | 1.279.200 | 32,20 | 31,91 | 32,17 | 00:00:00 | | 2014-08-04 | 32,18 | 1.321.600 | 32,21 | 31,82 | 32,04 | 00:00:00 | | 2014-08-18 | 33,40 | 1.130.000 | 33,57 | 33,31 | 33,42 | 00:00:00 | | 2014-08-26 | 33,73 | 1.294.400 | 33,82 | 33,63 | 33,77 | 00:00:00 | | 2014-08-27 | 33,84 | 1.058.600 | 33,84 | 33,66 | 33,74 | 00:00:00 | | 2014-09-08 | 32,20 | 1.897.600 | 32,38 | 32,01 | 32,32 | 00:00:00 | | 2014-09-11 | 32,46 | 2.329.100 | 32,50 | 32,10 | 32,22 | 00:00:00 | | 2014-09-12 | 32,45 | 1.621.100 | 32,51 | 32,24 | 32,44 | 00:00:00 | | 2014-09-17 | 32,20 | 1.202.900 | 32,53 | 32,05 | 32,24 | 00:00:00 | | 2014-09-18 | 32,25 | 789.900 | 32,30 | 32,13 | 32,22 | 00:00:00 | | 2014-09-19 | 32,26 | 1.563.200 | 32,34 | 32,05 | 32,24 | 00:00:00 | | 2014-09-22 | 32,31 | 2.486.400 | 32,33 | 31,86 | 32,12 | 00:00:00 | | 2014-09-29 | 31,04 | 1.670.800 | 31,31 | 30,95 | 31,00 | 00:00:00 | | 2014-09-30 | 31,01 | 4.249.400 | 31,20 | 30,73 | 31,08 | 00:00:00 | | 2014-10-01 | 30,51 | 5.416.900 | 31,01 | 30,34 | 30,90 | 00:00:00 | | 2014-10-02 | 30,73 | 3.083.600 | 30,80 | 29,98 | 30,48 | 00:00:00 | | 2014-10-13 | 27,64 | 2.466.500 | 28,54 | 27,61 | 28,41 | 00:00:00 | | 2014-10-14 | 28,23 | 2.804.700 | 28,60 | 27,89 | 27,89 | 00:00:00 | | 2014-10-15 | 28,69 | 5.952.000 | 28,89 | 27,42 | 27,86 | 00:00:00 | | 2014-10-16 | 29,39 | 4.409.300 | 29,55 | 28,11 | 28,11 | 00:00:00 | | 2014-10-23 | 30,80 | 1.536.700 | 30,99 | 30,43 | 30,47 | 00:00:00 | | 2014-10-24 | 30,93 | 888.200 | 30,97 | 30,67 | 30,81 | 00:00:00 | | 2014-10-27 | 30,97 | 669.300 | 31,11 | 30,81 | 30,93 | 00:00:00 | | 2014-10-30 | 31,66 | 1.102.000 | 31,79 | 31,28 | 31,45 | 00:00:00 | | 2014-10-31 | 32,31 | 1.805.300 | 32,34 | 31,95 | 31,98 | 00:00:00 | | 2014-11-04 | 32,00 | 823.300 | 32,11 | 31,77 | 32,07 | 00:00:00 | | 2014-11-05 | 32,25 | 1.080.100 | 32,30 | 31,88 | 32,27 | 00:00:00 | | 2014-11-11 | 32,93 | 858.400 | 33,08 | 32,78 | 32,95 | 00:00:00 | | 2014-11-12 | 32,94 | 999.700 | 33,09 | 32,69 | 32,90 | 00:00:00 | | 2014-11-13 | 32,25 | 2.233.400 | 32,89 | 32,06 | 32,75 | 00:00:00 | | 2014-11-14 | 32,54 | 1.294.500 | 32,62 | 32,16 | 32,23 | 00:00:00 | | 2014-11-17 | 32,41 | 1.110.000 | 32,56 | 32,25 | 32,40 | 00:00:00 | | 2014-11-18 | 32,50 | 1.132.500 | 32,58 | 32,37 | 32,41 | 00:00:00 | | 2014-11-19 | 32,56 | 1.309.900 | 32,64 | 32,24 | 32,56 | 00:00:00 | | 2014-11-20 | 32,93 | 1.267.300 | 33,06 | 32,34 | 32,35 | 00:00:00 | | 2014-11-21 | 33,24 | 1.767.500 | 33,41 | 33,13 | 33,24 | 00:00:00 | | 2014-11-24 | 33,37 | 1.696.900 | 33,55 | 33,18 | 33,40 | 00:00:00 | | 2014-11-28 | 33,64 | 705.000 | 33,68 | 33,39 | 33,51 | 00:00:00 | | 2014-12-09 | 32,34 | 4.716.300 | 32,80 | 31,77 | 32,22 | 00:00:00 | | 2014-12-10 | 31,98 | 2.972.800 | 32,53 | 31,95 | 32,37 | 00:00:00 | | 2014-12-11 | 31,76 | 2.269.400 | 32,44 | 31,67 | 32,05 | 00:00:00 | | 2014-12-12 | 31,96 | 4.132.100 | 32,20 | 31,41 | 31,45 | 00:00:00 | | 2014-12-23 | 33,80 | 1.677.700 | 33,97 | 33,66 | 33,79 | 00:00:00 | | 2014-12-24 | 33,72 | 479.800 | 33,89 | 33,68 | 33,80 | 00:00:00 | | 2015-01-08 | 33,13 | 3.546.800 | 33,49 | 32,70 | 32,80 | 00:00:00 | | 2015-01-09 | 33,32 | 2.275.900 | 33,52 | 33,03 | 33,22 | 00:00:00 | | 2015-01-12 | 32,94 | 1.225.600 | 33,38 | 32,87 | 33,35 | 00:00:00 | | 2015-01-13 | 32,58 | 1.881.300 | 33,35 | 32,36 | 33,19 | 00:00:00 | | 2015-01-14 | 32,57 | 1.433.000 | 32,59 | 32,06 | 32,29 | 00:00:00 | | 2015-01-21 | 33,05 | 1.671.700 | 33,18 | 32,52 | 32,73 | 00:00:00 | | 2015-01-22 | 34,00 | 2.105.700 | 34,00 | 33,08 | 33,30 | 00:00:00 | | 2015-01-23 | 34,23 | 2.250.800 | 34,42 | 33,96 | 33,98 | 00:00:00 | | 2015-01-26 | 34,58 | 1.650.200 | 34,59 | 34,13 | 34,21 | 00:00:00 | | 2015-01-29 | 34,70 | 1.793.800 | 34,73 | 34,06 | 34,42 | 00:00:00 | | 2015-01-30 | 34,28 | 2.330.200 | 34,72 | 34,23 | 34,44 | 00:00:00 | | 2015-02-02 | 34,55 | 1.954.800 | 34,56 | 33,85 | 34,34 | 00:00:00 | | 2015-02-03 | 34,92 | 1.881.300 | 34,97 | 34,55 | 34,62 | 00:00:00 | | 2015-02-04 | 34,86 | 3.271.400 | 35,30 | 34,64 | 34,83 | 00:00:00 | | 2015-02-05 | 35,64 | 1.741.600 | 35,66 | 34,85 | 34,91 | 00:00:00 | | 2015-02-06 | 35,38 | 1.423.000 | 35,80 | 35,28 | 35,70 | 00:00:00 | | 2015-02-09 | 35,00 | 1.451.400 | 35,40 | 34,92 | 35,23 | 00:00:00 | | 2015-02-12 | 35,20 | 1.540.600 | 35,45 | 35,18 | 35,31 | 00:00:00 | | 2015-02-13 | 35,06 | 2.303.000 | 35,23 | 34,88 | 35,15 | 00:00:00 | | 2015-02-20 | 34,74 | 2.463.100 | 34,99 | 34,50 | 34,85 | 00:00:00 | | 2015-02-23 | 34,90 | 2.655.000 | 35,05 | 34,73 | 34,79 | 00:00:00 | | 2015-02-24 | 34,51 | 1.966.700 | 34,99 | 34,51 | 34,85 | 00:00:00 | | 2015-02-25 | 34,80 | 3.908.800 | 35,09 | 34,57 | 34,58 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
