|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 36,10 | 1.207.800 | 36,15 | 35,30 | 35,85 | 00:00:00 | | 2001-08-06 | 35,42 | 1.259.400 | 36,40 | 35,15 | 36,30 | 00:00:00 | | 2001-08-07 | 35,08 | 2.512.800 | 36,10 | 35,03 | 35,42 | 00:00:00 | | 2001-08-08 | 34,41 | 3.073.600 | 35,13 | 32,83 | 35,10 | 00:00:00 | | 2001-08-09 | 34,85 | 1.355.800 | 34,95 | 33,90 | 34,95 | 00:00:00 | | 2001-08-10 | 34,86 | 820.600 | 35,47 | 34,52 | 34,95 | 00:00:00 | | 2001-08-13 | 36,29 | 1.989.200 | 36,35 | 34,91 | 34,95 | 00:00:00 | | 2001-08-14 | 36,35 | 1.676.400 | 36,80 | 35,95 | 36,33 | 00:00:00 | | 2001-08-15 | 36,33 | 1.220.400 | 36,75 | 36,30 | 36,40 | 00:00:00 | | 2001-08-16 | 36,76 | 1.273.200 | 36,82 | 36,20 | 36,25 | 00:00:00 | | 2001-08-17 | 36,50 | 1.320.800 | 36,95 | 36,38 | 36,40 | 00:00:00 | | 2001-08-20 | 37,30 | 1.566.200 | 37,57 | 36,70 | 36,75 | 00:00:00 | | 2001-08-21 | 36,44 | 1.682.200 | 37,32 | 36,41 | 37,30 | 00:00:00 | | 2001-08-22 | 37,25 | 1.105.400 | 37,38 | 36,45 | 36,65 | 00:00:00 | | 2001-08-23 | 37,75 | 1.780.400 | 38,05 | 37,25 | 37,30 | 00:00:00 | | 2001-08-24 | 38,27 | 2.244.400 | 38,39 | 37,74 | 38,25 | 00:00:00 | | 2001-08-27 | 37,45 | 2.292.400 | 38,33 | 37,40 | 38,30 | 00:00:00 | | 2001-08-28 | 37,74 | 2.582.400 | 38,40 | 37,50 | 38,00 | 00:00:00 | | 2001-08-29 | 38,90 | 4.184.000 | 39,30 | 37,50 | 38,05 | 00:00:00 | | 2001-08-30 | 38,57 | 1.924.000 | 39,02 | 38,44 | 38,95 | 00:00:00 | | 2001-08-31 | 38,91 | 1.855.200 | 38,99 | 38,50 | 38,65 | 00:00:00 | | 2001-09-04 | 36,95 | 10.439.600 | 37,79 | 35,25 | 35,25 | 00:00:00 | | 2001-09-05 | 38,75 | 6.247.800 | 38,87 | 36,48 | 36,50 | 00:00:00 | | 2001-09-06 | 38,87 | 4.088.600 | 38,92 | 38,30 | 38,30 | 00:00:00 | | 2001-09-07 | 37,90 | 3.594.400 | 38,80 | 37,80 | 38,70 | 00:00:00 | | 2001-09-10 | 36,90 | 2.288.400 | 38,15 | 36,59 | 37,30 | 00:00:00 | | 2001-09-17 | 36,65 | 3.232.800 | 36,85 | 35,50 | 36,05 | 00:00:00 | | 2001-09-18 | 37,00 | 1.729.800 | 37,20 | 36,60 | 36,60 | 00:00:00 | | 2001-09-19 | 36,21 | 5.196.400 | 37,30 | 36,00 | 37,00 | 00:00:00 | | 2001-09-20 | 34,98 | 5.136.600 | 35,31 | 34,53 | 35,30 | 00:00:00 | | 2001-09-21 | 34,30 | 4.081.000 | 34,75 | 33,40 | 34,00 | 00:00:00 | | 2001-09-24 | 36,21 | 4.003.400 | 36,75 | 35,30 | 35,30 | 00:00:00 | | 2001-09-25 | 37,06 | 2.602.800 | 37,70 | 36,85 | 37,50 | 00:00:00 | | 2001-09-26 | 37,45 | 3.585.000 | 38,38 | 36,98 | 38,00 | 00:00:00 | | 2001-09-27 | 37,92 | 1.827.200 | 38,00 | 36,52 | 37,00 | 00:00:00 | | 2001-09-28 | 38,56 | 2.352.600 | 38,56 | 37,50 | 37,85 | 00:00:00 | | 2001-10-01 | 40,01 | 4.062.200 | 40,30 | 38,05 | 38,35 | 00:00:00 | | 2001-10-02 | 41,06 | 4.103.600 | 41,59 | 40,00 | 40,25 | 00:00:00 | | 2001-10-03 | 41,10 | 2.677.600 | 41,40 | 40,25 | 40,70 | 00:00:00 | | 2001-10-04 | 41,06 | 2.311.000 | 41,25 | 40,30 | 41,05 | 00:00:00 | | 2001-10-05 | 40,70 | 1.124.000 | 41,20 | 40,28 | 40,95 | 00:00:00 | | 2001-10-08 | 39,34 | 1.824.800 | 40,05 | 39,14 | 40,00 | 00:00:00 | | 2001-10-09 | 37,89 | 3.486.800 | 39,34 | 37,67 | 39,34 | 00:00:00 | | 2001-10-10 | 38,57 | 2.589.400 | 38,82 | 37,76 | 37,90 | 00:00:00 | | 2001-10-11 | 39,64 | 2.891.800 | 39,88 | 38,45 | 38,73 | 00:00:00 | | 2001-10-12 | 39,45 | 2.323.600 | 39,55 | 38,50 | 39,50 | 00:00:00 | | 2001-10-15 | 39,43 | 1.044.400 | 39,45 | 38,90 | 38,95 | 00:00:00 | | 2001-10-16 | 39,57 | 1.313.200 | 39,65 | 38,78 | 39,30 | 00:00:00 | | 2001-10-17 | 38,46 | 2.530.200 | 39,86 | 38,10 | 39,57 | 00:00:00 | | 2001-10-18 | 38,98 | 1.371.200 | 39,14 | 38,36 | 38,40 | 00:00:00 | | 2001-10-19 | 36,89 | 6.744.200 | 38,88 | 36,85 | 38,50 | 00:00:00 | | 2001-10-22 | 35,70 | 8.184.600 | 36,80 | 33,40 | 36,40 | 00:00:00 | | 2001-10-23 | 32,78 | 7.985.400 | 35,80 | 32,65 | 35,45 | 00:00:00 | | 2001-10-24 | 33,23 | 4.079.000 | 33,60 | 32,35 | 33,25 | 00:00:00 | | 2001-10-25 | 33,77 | 3.692.200 | 33,83 | 32,50 | 33,15 | 00:00:00 | | 2001-10-26 | 33,95 | 2.475.800 | 34,10 | 33,40 | 33,77 | 00:00:00 | | 2001-10-29 | 34,00 | 2.336.200 | 34,03 | 33,25 | 33,94 | 00:00:00 | | 2001-10-30 | 34,00 | 3.310.200 | 34,50 | 32,53 | 34,00 | 00:00:00 | | 2001-10-31 | 34,08 | 2.583.600 | 34,49 | 33,90 | 34,00 | 00:00:00 | | 2001-11-01 | 34,48 | 2.562.400 | 34,65 | 33,31 | 34,05 | 00:00:00 | | 2001-11-02 | 34,53 | 1.544.800 | 34,73 | 33,95 | 34,10 | 00:00:00 | | 2001-11-05 | 35,50 | 2.594.000 | 35,84 | 34,50 | 34,53 | 00:00:00 | | 2001-11-06 | 37,07 | 2.654.000 | 37,07 | 35,49 | 35,50 | 00:00:00 | | 2001-11-07 | 36,52 | 2.309.600 | 37,00 | 36,25 | 36,27 | 00:00:00 | | 2001-11-08 | 36,35 | 1.301.600 | 37,30 | 36,27 | 36,52 | 00:00:00 | | 2001-11-09 | 37,45 | 1.790.200 | 37,85 | 36,00 | 36,60 | 00:00:00 | | 2001-11-12 | 38,37 | 2.369.600 | 38,42 | 36,76 | 36,95 | 00:00:00 | | 2001-11-13 | 38,07 | 3.058.200 | 39,40 | 37,60 | 39,40 | 00:00:00 | | 2001-11-14 | 38,05 | 1.304.400 | 38,50 | 37,88 | 38,50 | 00:00:00 | | 2001-11-15 | 38,35 | 1.677.000 | 38,50 | 38,00 | 38,20 | 00:00:00 | | 2001-11-16 | 38,02 | 1.022.600 | 38,81 | 37,73 | 38,40 | 00:00:00 | | 2001-11-19 | 37,28 | 2.390.800 | 38,06 | 36,98 | 38,00 | 00:00:00 | | 2001-11-20 | 37,66 | 1.489.800 | 37,69 | 36,80 | 37,60 | 00:00:00 | | 2001-11-21 | 37,29 | 1.409.400 | 37,46 | 36,86 | 37,45 | 00:00:00 | | 2001-11-23 | 37,49 | 710.000 | 37,50 | 37,05 | 37,10 | 00:00:00 | | 2001-11-26 | 37,20 | 1.739.000 | 37,55 | 36,55 | 37,35 | 00:00:00 | | 2001-11-27 | 36,79 | 1.370.400 | 37,22 | 36,77 | 37,10 | 00:00:00 | | 2001-11-28 | 36,00 | 2.634.200 | 36,70 | 35,25 | 36,55 | 00:00:00 | | 2001-11-29 | 40,34 | 7.212.800 | 40,43 | 37,64 | 37,90 | 00:00:00 | | 2001-11-30 | 39,84 | 3.225.000 | 40,25 | 39,27 | 39,85 | 00:00:00 | | 2001-12-03 | 40,33 | 2.113.600 | 40,35 | 39,45 | 39,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
