|
 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 | | 2016-08-04 | 23,85 | 1.229.500 | 23,97 | 23,53 | 23,53 | 00:00:00 | | 2016-08-05 | 23,80 | 1.798.400 | 24,12 | 23,75 | 23,89 | 00:00:00 | | 2016-08-15 | 24,31 | 2.023.700 | 24,55 | 24,17 | 24,52 | 00:00:00 | | 2016-08-16 | 24,39 | 2.595.800 | 24,66 | 23,91 | 24,23 | 00:00:00 | | 2016-08-17 | 24,47 | 2.790.000 | 24,58 | 24,28 | 24,40 | 00:00:00 | | 2016-08-18 | 23,95 | 2.125.800 | 24,57 | 23,90 | 24,44 | 00:00:00 | | 2016-08-19 | 24,05 | 1.434.800 | 24,22 | 23,79 | 23,86 | 00:00:00 | | 2016-08-22 | 24,23 | 1.441.700 | 24,28 | 23,96 | 24,07 | 00:00:00 | | 2016-08-25 | 24,47 | 1.345.600 | 24,68 | 24,42 | 24,56 | 00:00:00 | | 2016-08-26 | 24,26 | 1.363.600 | 24,73 | 24,18 | 24,50 | 00:00:00 | | 2016-09-30 | 23,15 | 2.213.600 | 23,24 | 22,60 | 22,79 | 00:00:00 | | 2016-10-03 | 22,82 | 1.384.000 | 23,24 | 22,81 | 23,06 | 00:00:00 | | 2016-10-11 | 22,82 | 1.249.700 | 23,01 | 22,67 | 22,80 | 00:00:00 | | 2016-10-12 | 23,01 | 1.050.000 | 23,05 | 22,77 | 22,80 | 00:00:00 | | 2016-10-13 | 22,95 | 994.000 | 23,03 | 22,67 | 22,85 | 00:00:00 | | 2016-10-14 | 23,07 | 1.104.400 | 23,31 | 23,01 | 23,01 | 00:00:00 | | 2016-10-17 | 23,12 | 1.542.400 | 23,30 | 23,00 | 23,04 | 00:00:00 | | 2016-10-18 | 23,09 | 1.817.000 | 23,28 | 23,03 | 23,28 | 00:00:00 | | 2016-10-19 | 23,21 | 1.372.200 | 23,30 | 23,09 | 23,19 | 00:00:00 | | 2016-10-20 | 23,29 | 2.333.800 | 23,31 | 23,10 | 23,17 | 00:00:00 | | 2016-10-21 | 23,39 | 2.106.300 | 23,63 | 23,11 | 23,24 | 00:00:00 | | 2016-10-24 | 23,49 | 2.657.500 | 23,72 | 23,46 | 23,54 | 00:00:00 | | 2016-11-07 | 22,03 | 2.079.700 | 22,40 | 21,94 | 22,23 | 00:00:00 | | 2016-11-08 | 22,14 | 2.166.900 | 22,31 | 21,85 | 21,99 | 00:00:00 | | 2016-11-09 | 21,30 | 6.584.600 | 21,72 | 20,91 | 21,72 | 00:00:00 | | 2016-11-10 | 22,04 | 4.422.100 | 22,33 | 21,30 | 21,37 | 00:00:00 | | 2016-11-14 | 23,57 | 3.585.700 | 23,62 | 22,85 | 22,94 | 00:00:00 | | 2016-11-18 | 23,15 | 2.275.000 | 23,43 | 22,94 | 23,00 | 00:00:00 | | 2016-11-25 | 23,98 | 956.400 | 24,06 | 23,66 | 23,66 | 00:00:00 | | 2016-12-05 | 22,14 | 3.531.200 | 22,16 | 21,59 | 21,72 | 00:00:00 | | 2016-12-20 | 23,20 | 2.169.000 | 23,32 | 23,04 | 23,26 | 00:00:00 | | 2016-12-21 | 23,21 | 1.753.500 | 23,38 | 23,09 | 23,15 | 00:00:00 | | 2016-12-27 | 23,51 | 1.460.900 | 23,62 | 23,24 | 23,29 | 00:00:00 | | 2016-12-28 | 23,29 | 2.502.400 | 23,56 | 23,21 | 23,51 | 00:00:00 | | 2016-12-29 | 23,22 | 1.630.700 | 23,43 | 23,17 | 23,29 | 00:00:00 | | 2017-01-06 | 24,00 | 1.963.500 | 24,02 | 23,44 | 23,75 | 00:00:00 | | 2017-01-09 | 23,59 | 1.631.000 | 24,00 | 23,50 | 23,99 | 00:00:00 | | 2017-01-13 | 23,79 | 869.100 | 23,88 | 23,65 | 23,76 | 00:00:00 | | 2017-01-17 | 23,82 | 1.427.700 | 23,88 | 23,63 | 23,80 | 00:00:00 | | 2017-01-23 | 22,91 | 1.255.400 | 23,16 | 22,88 | 23,12 | 00:00:00 | | 2017-01-30 | 21,90 | 2.216.000 | 22,13 | 21,75 | 22,13 | 00:00:00 | | 2017-01-31 | 21,46 | 3.008.800 | 21,97 | 21,23 | 21,91 | 00:00:00 | | 2017-02-01 | 21,10 | 3.069.900 | 21,55 | 21,05 | 21,55 | 00:00:00 | | 2017-02-02 | 21,14 | 1.673.500 | 21,24 | 20,90 | 20,93 | 00:00:00 | | 2017-02-06 | 21,63 | 2.179.600 | 21,71 | 21,35 | 21,37 | 00:00:00 | | 2017-02-09 | 21,11 | 2.725.800 | 21,48 | 20,98 | 21,19 | 00:00:00 | | 2017-02-10 | 21,05 | 2.372.400 | 21,14 | 20,86 | 21,09 | 00:00:00 | | 2017-02-13 | 20,85 | 2.243.400 | 21,36 | 20,78 | 21,24 | 00:00:00 | | 2017-02-14 | 20,97 | 2.266.800 | 21,23 | 20,80 | 20,81 | 00:00:00 | | 2017-02-15 | 20,80 | 5.444.300 | 21,14 | 20,53 | 20,97 | 00:00:00 | | 2017-02-16 | 20,56 | 4.094.900 | 20,90 | 20,45 | 20,78 | 00:00:00 | | 2017-02-17 | 20,51 | 4.404.700 | 20,57 | 20,40 | 20,50 | 00:00:00 | | 2017-02-22 | 20,28 | 3.284.900 | 20,61 | 20,27 | 20,57 | 00:00:00 | | 2017-02-23 | 20,05 | 3.437.400 | 20,33 | 19,93 | 20,28 | 00:00:00 | | 2017-02-27 | 20,26 | 5.043.400 | 20,45 | 20,02 | 20,05 | 00:00:00 | | 2017-02-28 | 20,56 | 5.697.300 | 20,72 | 20,19 | 20,25 | 00:00:00 | | 2017-03-01 | 20,63 | 4.644.300 | 21,06 | 20,54 | 20,78 | 00:00:00 | | 2017-03-02 | 20,65 | 4.400.900 | 20,72 | 20,41 | 20,66 | 00:00:00 | | 2017-03-03 | 20,98 | 3.252.100 | 20,99 | 20,55 | 20,63 | 00:00:00 | | 2017-03-07 | 20,84 | 5.893.700 | 20,96 | 20,50 | 20,87 | 00:00:00 | | 2017-03-14 | 24,04 | 2.956.300 | 24,29 | 23,94 | 24,03 | 00:00:00 | | 2017-03-15 | 24,42 | 3.803.100 | 24,50 | 24,10 | 24,10 | 00:00:00 | | 2017-03-21 | 23,31 | 4.102.500 | 23,99 | 23,28 | 23,87 | 00:00:00 | | 2017-03-22 | 23,35 | 2.194.900 | 23,37 | 23,10 | 23,31 | 00:00:00 | | 2017-04-03 | 23,18 | 2.827.600 | 23,47 | 22,82 | 23,25 | 00:00:00 | | 2017-04-13 | 23,50 | 1.595.100 | 23,74 | 23,47 | 23,61 | 00:00:00 | | 2017-04-17 | 23,67 | 1.214.700 | 23,71 | 23,46 | 23,56 | 00:00:00 | | 2017-04-21 | 23,08 | 5.795.200 | 23,65 | 22,82 | 23,60 | 00:00:00 | | 2017-04-27 | 24,27 | 9.205.600 | 24,53 | 24,04 | 24,14 | 00:00:00 | | 2017-04-28 | 24,79 | 3.650.600 | 24,81 | 24,07 | 24,15 | 00:00:00 | | 2017-05-05 | 25,27 | 1.745.700 | 25,32 | 24,86 | 25,13 | 00:00:00 | | 2017-05-10 | 26,50 | 2.597.200 | 26,53 | 25,72 | 25,84 | 00:00:00 | | 2017-05-11 | 26,42 | 1.865.900 | 26,43 | 26,13 | 26,37 | 00:00:00 | | 2017-05-12 | 26,58 | 1.988.016 | 26,69 | 26,22 | 26,36 | 00:00:00 | | 2017-05-15 | 26,79 | 1.905.105 | 26,87 | 26,58 | 26,68 | 00:00:00 | | 2017-05-16 | 25,18 | 5.030.631 | 26,92 | 25,09 | 26,69 | 00:00:00 | | 2017-05-17 | 25,08 | 2.906.545 | 25,33 | 24,92 | 25,02 | 00:00:00 | | 2017-05-18 | 25,29 | 2.377.621 | 25,42 | 25,00 | 25,10 | 00:00:00 | | 2017-05-19 | 25,65 | 1.862.045 | 25,70 | 25,33 | 25,37 | 00:00:00 | | 2017-05-22 | 25,81 | 16.380 | 25,91 | 25,64 | 25,75 | 00:00:00 | | 2017-05-23 | 25,75 | 11.642 | 25,89 | 25,59 | 25,88 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
