|
 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 | | 2015-10-16 | 35,62 | 3.898.700 | 35,70 | 34,90 | 35,03 | 00:00:00 | | 2015-10-20 | 35,48 | 2.143.300 | 35,64 | 35,33 | 35,59 | 00:00:00 | | 2015-10-21 | 35,67 | 2.014.700 | 35,90 | 35,48 | 35,60 | 00:00:00 | | 2015-10-22 | 35,51 | 2.222.800 | 35,85 | 35,40 | 35,81 | 00:00:00 | | 2015-10-29 | 37,16 | 1.458.900 | 37,34 | 36,94 | 37,07 | 00:00:00 | | 2015-10-30 | 37,26 | 1.853.800 | 37,50 | 37,07 | 37,23 | 00:00:00 | | 2015-11-20 | 37,02 | 2.934.200 | 37,09 | 36,61 | 36,62 | 00:00:00 | | 2015-11-30 | 36,69 | 2.600.300 | 36,96 | 36,49 | 36,85 | 00:00:00 | | 2015-12-07 | 36,89 | 3.658.000 | 37,25 | 36,63 | 37,10 | 00:00:00 | | 2015-12-14 | 32,82 | 5.303.200 | 33,02 | 32,15 | 32,23 | 00:00:00 | | 2015-12-15 | 32,64 | 3.892.900 | 33,10 | 32,44 | 32,98 | 00:00:00 | | 2015-12-16 | 33,54 | 3.241.500 | 33,61 | 32,74 | 32,91 | 00:00:00 | | 2015-12-17 | 33,68 | 3.287.000 | 33,92 | 33,34 | 33,61 | 00:00:00 | | 2015-12-18 | 33,22 | 3.789.300 | 33,57 | 33,21 | 33,40 | 00:00:00 | | 2015-12-21 | 33,23 | 2.943.100 | 33,69 | 33,17 | 33,38 | 00:00:00 | | 2015-12-22 | 33,33 | 2.705.800 | 33,41 | 32,97 | 33,28 | 00:00:00 | | 2015-12-23 | 33,48 | 2.560.200 | 33,72 | 33,34 | 33,52 | 00:00:00 | | 2015-12-24 | 33,33 | 951.300 | 33,42 | 33,14 | 33,42 | 00:00:00 | | 2015-12-31 | 33,31 | 1.668.000 | 33,52 | 33,17 | 33,24 | 00:00:00 | | 2016-01-05 | 33,25 | 3.545.700 | 33,37 | 32,71 | 33,03 | 00:00:00 | | 2016-01-06 | 33,01 | 2.953.600 | 33,20 | 32,71 | 32,82 | 00:00:00 | | 2016-01-22 | 32,69 | 1.955.600 | 32,78 | 32,32 | 32,71 | 00:00:00 | | 2016-01-26 | 32,83 | 1.790.700 | 32,91 | 32,39 | 32,70 | 00:00:00 | | 2016-01-27 | 32,73 | 2.196.100 | 33,19 | 32,50 | 32,85 | 00:00:00 | | 2016-01-28 | 32,99 | 1.703.600 | 33,11 | 32,63 | 33,11 | 00:00:00 | | 2016-01-29 | 34,05 | 2.729.100 | 34,07 | 32,92 | 33,03 | 00:00:00 | | 2016-02-01 | 34,47 | 2.288.900 | 34,57 | 33,70 | 33,80 | 00:00:00 | | 2016-02-16 | 34,59 | 3.538.000 | 34,68 | 33,61 | 34,00 | 00:00:00 | | 2016-02-18 | 34,20 | 1.881.900 | 34,78 | 34,18 | 34,62 | 00:00:00 | | 2016-02-19 | 33,96 | 1.833.400 | 34,25 | 33,70 | 34,25 | 00:00:00 | | 2016-02-22 | 34,03 | 2.126.600 | 34,67 | 33,84 | 34,35 | 00:00:00 | | 2016-02-29 | 32,88 | 2.795.000 | 33,70 | 32,85 | 33,68 | 00:00:00 | | 2016-03-01 | 32,81 | 3.797.900 | 33,25 | 32,40 | 33,17 | 00:00:00 | | 2016-03-07 | 28,11 | 9.100.600 | 28,30 | 27,30 | 27,54 | 00:00:00 | | 2016-03-08 | 27,88 | 6.189.100 | 28,16 | 27,33 | 28,02 | 00:00:00 | | 2016-03-09 | 27,41 | 4.998.600 | 28,20 | 27,37 | 28,00 | 00:00:00 | | 2016-03-14 | 27,92 | 2.374.900 | 28,32 | 27,78 | 28,20 | 00:00:00 | | 2016-03-17 | 27,01 | 2.801.500 | 27,23 | 26,89 | 27,10 | 00:00:00 | | 2016-03-18 | 27,37 | 6.935.600 | 27,39 | 26,77 | 26,95 | 00:00:00 | | 2016-03-21 | 27,58 | 3.007.000 | 27,73 | 27,38 | 27,39 | 00:00:00 | | 2016-03-24 | 26,61 | 3.816.800 | 27,09 | 26,60 | 26,84 | 00:00:00 | | 2016-03-28 | 26,42 | 3.884.000 | 26,74 | 26,19 | 26,66 | 00:00:00 | | 2016-03-29 | 26,72 | 3.698.300 | 26,77 | 26,17 | 26,46 | 00:00:00 | | 2016-04-04 | 26,33 | 3.409.500 | 26,59 | 26,20 | 26,24 | 00:00:00 | | 2016-04-05 | 25,42 | 5.542.000 | 26,23 | 25,20 | 26,22 | 00:00:00 | | 2016-04-06 | 25,42 | 3.598.500 | 25,57 | 25,31 | 25,49 | 00:00:00 | | 2016-04-11 | 23,99 | 4.243.300 | 24,77 | 23,96 | 24,40 | 00:00:00 | | 2016-04-18 | 24,15 | 4.611.300 | 24,16 | 23,70 | 23,78 | 00:00:00 | | 2016-04-25 | 24,04 | 5.709.300 | 24,34 | 23,76 | 23,77 | 00:00:00 | | 2016-04-26 | 23,82 | 4.947.000 | 24,12 | 23,80 | 24,03 | 00:00:00 | | 2016-04-27 | 20,59 | 16.130.900 | 21,84 | 19,75 | 21,84 | 00:00:00 | | 2016-04-28 | 21,01 | 6.048.600 | 21,30 | 20,51 | 20,60 | 00:00:00 | | 2016-04-29 | 20,24 | 7.820.400 | 20,93 | 20,19 | 20,87 | 00:00:00 | | 2016-05-02 | 20,22 | 5.510.500 | 20,50 | 20,01 | 20,38 | 00:00:00 | | 2016-05-03 | 20,29 | 4.722.100 | 20,39 | 19,82 | 20,01 | 00:00:00 | | 2016-05-04 | 20,21 | 3.841.800 | 20,25 | 19,96 | 20,13 | 00:00:00 | | 2016-05-05 | 20,03 | 2.985.600 | 20,33 | 19,95 | 20,24 | 00:00:00 | | 2016-05-06 | 19,70 | 4.224.100 | 20,07 | 19,35 | 19,93 | 00:00:00 | | 2016-05-10 | 20,01 | 2.302.500 | 20,09 | 19,86 | 19,87 | 00:00:00 | | 2016-05-11 | 19,46 | 4.479.200 | 20,00 | 19,44 | 19,99 | 00:00:00 | | 2016-05-17 | 20,44 | 4.264.900 | 20,46 | 19,95 | 19,95 | 00:00:00 | | 2016-05-18 | 20,42 | 3.201.500 | 20,64 | 20,30 | 20,36 | 00:00:00 | | 2016-05-19 | 20,16 | 2.014.000 | 20,42 | 20,02 | 20,34 | 00:00:00 | | 2016-05-20 | 20,57 | 3.092.600 | 20,57 | 20,22 | 20,24 | 00:00:00 | | 2016-05-23 | 20,05 | 2.786.700 | 20,64 | 20,01 | 20,52 | 00:00:00 | | 2016-06-03 | 21,66 | 2.290.100 | 21,73 | 21,39 | 21,70 | 00:00:00 | | 2016-06-10 | 24,23 | 21.460.000 | 24,35 | 21,17 | 21,76 | 00:00:00 | | 2016-06-22 | 22,60 | 3.885.100 | 22,85 | 22,59 | 22,67 | 00:00:00 | | 2016-06-23 | 22,85 | 3.302.800 | 22,95 | 22,71 | 22,76 | 00:00:00 | | 2016-06-24 | 22,23 | 6.099.600 | 22,49 | 22,05 | 22,05 | 00:00:00 | | 2016-06-30 | 23,00 | 3.511.700 | 23,00 | 22,54 | 22,89 | 00:00:00 | | 2016-07-01 | 23,38 | 3.816.700 | 23,42 | 22,86 | 23,00 | 00:00:00 | | 2016-07-05 | 23,09 | 2.517.400 | 23,29 | 22,90 | 23,29 | 00:00:00 | | 2016-07-06 | 23,39 | 2.895.200 | 23,40 | 22,84 | 23,00 | 00:00:00 | | 2016-07-07 | 23,50 | 2.983.300 | 23,62 | 23,27 | 23,40 | 00:00:00 | | 2016-07-08 | 23,59 | 2.699.700 | 23,77 | 23,52 | 23,62 | 00:00:00 | | 2016-07-11 | 23,56 | 3.582.500 | 23,74 | 23,46 | 23,64 | 00:00:00 | | 2016-07-18 | 23,91 | 1.806.000 | 24,30 | 23,87 | 24,23 | 00:00:00 | | 2016-07-27 | 24,12 | 1.354.600 | 24,23 | 23,97 | 24,10 | 00:00:00 | | 2016-07-28 | 24,05 | 1.759.100 | 24,15 | 23,84 | 24,07 | 00:00:00 | | 2016-08-04 | 23,85 | 1.229.500 | 23,97 | 23,53 | 23,53 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
